| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 14.87 | 15.1 | 14.61 | 15.1 | 15.1 | +0.43 (+2.93%) | 837,220 |
| 11 Apr 2022 | CNY | 15.11 | 15.23 | 14.52 | 14.67 | 14.67 | -0.68 (-4.43%) | 453,200 |
| 8 Apr 2022 | CNY | 15.55 | 15.65 | 15.22 | 15.35 | 15.35 | -0.23 (-1.48%) | 446,500 |
| 7 Apr 2022 | CNY | 15.77 | 16.07 | 15.36 | 15.58 | 15.58 | -0.06 (-0.38%) | 1,050,420 |
| 6 Apr 2022 | CNY | 15.05 | 15.67 | 14.95 | 15.64 | 15.64 | +0.58 (+3.85%) | 1,306,000 |
| 1 Apr 2022 | CNY | 14.88 | 15.09 | 14.6 | 15.06 | 15.06 | +0.25 (+1.69%) | 489,200 |
| 31 Mar 2022 | CNY | 14.5 | 15.09 | 14.37 | 14.81 | 14.81 | +0.31 (+2.14%) | 491,634 |
| 30 Mar 2022 | CNY | 14.44 | 14.56 | 14.29 | 14.5 | 14.5 | +0.06 (+0.42%) | 354,600 |
| 29 Mar 2022 | CNY | 14.86 | 14.95 | 14.23 | 14.44 | 14.44 | -0.19 (-1.30%) | 588,200 |
| 28 Mar 2022 | CNY | 14.97 | 14.97 | 14.37 | 14.63 | 14.63 | -0.28 (-1.88%) | 625,200 |
| 25 Mar 2022 | CNY | 15.16 | 15.16 | 14.77 | 14.91 | 14.91 | -0.08 (-0.53%) | 780,220 |
| 24 Mar 2022 | CNY | 15.55 | 15.55 | 14.99 | 14.99 | 14.99 | -0.43 (-2.79%) | 717,840 |
| 23 Mar 2022 | CNY | 15.38 | 15.56 | 15 | 15.42 | 15.42 | -0.13 (-0.84%) | 1,204,700 |
| 22 Mar 2022 | CNY | 15.83 | 15.88 | 15.29 | 15.55 | 15.55 | -0.22 (-1.40%) | 685,400 |
| 21 Mar 2022 | CNY | 15.96 | 15.96 | 15.55 | 15.77 | 15.77 | +0.07 (+0.45%) | 862,600 |
| 18 Mar 2022 | CNY | 15.56 | 15.82 | 15.46 | 15.7 | 15.7 | +0.15 (+0.96%) | 383,200 |
| 17 Mar 2022 | CNY | 15.52 | 15.89 | 15.48 | 15.55 | 15.55 | +0.03 (+0.19%) | 722,820 |
| 16 Mar 2022 | CNY | 15.52 | 15.65 | 15.08 | 15.52 | 15.52 | -0.06 (-0.39%) | 754,920 |
| 15 Mar 2022 | CNY | 16.14 | 16.14 | 15.46 | 15.58 | 15.58 | -0.69 (-4.24%) | 841,300 |
| 14 Mar 2022 | CNY | 16.78 | 16.87 | 16.25 | 16.27 | 16.27 | -0.51 (-3.04%) | 856,600 |
| 11 Mar 2022 | CNY | 16.25 | 16.8 | 15.92 | 16.78 | 16.78 | +0.53 (+3.26%) | 1,131,120 |
| 10 Mar 2022 | CNY | 16.52 | 16.72 | 16.21 | 16.25 | 16.25 | -0.19 (-1.16%) | 929,200 |
| 9 Mar 2022 | CNY | 16.18 | 16.45 | 15.81 | 16.44 | 16.44 | +0.33 (+2.05%) | 1,336,400 |
| 8 Mar 2022 | CNY | 16.28 | 16.46 | 15.67 | 16.11 | 16.11 | +0.01 (+0.06%) | 1,311,140 |
| 7 Mar 2022 | CNY | 15.86 | 16.28 | 15.8 | 16.1 | 16.1 | +0.11 (+0.69%) | 741,240 |
| 4 Mar 2022 | CNY | 16.53 | 16.53 | 15.93 | 15.99 | 15.99 | -0.39 (-2.38%) | 1,025,540 |
| 3 Mar 2022 | CNY | 16.7 | 16.74 | 16.31 | 16.38 | 16.38 | -0.21 (-1.27%) | 1,188,800 |
| 2 Mar 2022 | CNY | 16.36 | 16.75 | 16.23 | 16.59 | 16.59 | +0.26 (+1.59%) | 1,382,840 |
| 1 Mar 2022 | CNY | 15.9 | 16.46 | 15.75 | 16.33 | 16.33 | +0.51 (+3.22%) | 1,280,120 |
| 28 Feb 2022 | CNY | 15.66 | 16.06 | 15.65 | 15.82 | 15.82 | +0.02 (+0.13%) | 760,100 |
