| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 14.6077 | 14.8308 | 14.5077 | 14.6385 | 14.6385 | -0.162 (-1.09%) | 771,810 |
| 31 Mar 2022 | CNY | 14.6154 | 15.0385 | 14.6 | 14.8 | 14.8 | +0.169 (+1.16%) | 936,507 |
| 30 Mar 2022 | CNY | 14.6 | 14.6769 | 14.4 | 14.6308 | 14.6308 | +0.231 (+1.60%) | 514,722 |
| 29 Mar 2022 | CNY | 14.8385 | 14.8385 | 14.3077 | 14.4 | 14.4 | -0.254 (-1.73%) | 712,140 |
| 28 Mar 2022 | CNY | 14.7769 | 14.8923 | 14.2615 | 14.6539 | 14.6539 | -0.038 (-0.26%) | 741,208 |
| 25 Mar 2022 | CNY | 14.7769 | 14.9769 | 14.6923 | 14.6923 | 14.6923 | -0.046 (-0.31%) | 666,770 |
| 24 Mar 2022 | CNY | 15 | 15 | 14.7077 | 14.7385 | 14.7385 | -0.3 (-1.99%) | 533,481 |
| 23 Mar 2022 | CNY | 14.9231 | 15.1769 | 14.9231 | 15.0385 | 15.0385 | +0.069 (+0.46%) | 672,230 |
| 22 Mar 2022 | CNY | 15 | 15.0615 | 14.7308 | 14.9692 | 14.9692 | -0.008 (-0.05%) | 568,360 |
| 21 Mar 2022 | CNY | 14.8769 | 15.1692 | 14.8769 | 14.9769 | 14.9769 | +0.1 (+0.67%) | 694,512 |
| 18 Mar 2022 | CNY | 14.5539 | 14.9615 | 14.5539 | 14.8769 | 14.8769 | +0.2 (+1.36%) | 687,193 |
| 17 Mar 2022 | CNY | 14.3 | 14.8462 | 14.3 | 14.6769 | 14.6769 | +0.446 (+3.13%) | 1,485,757 |
| 16 Mar 2022 | CNY | 14.2462 | 14.3846 | 13.6692 | 14.2308 | 14.2308 | +0.238 (+1.70%) | 1,705,951 |
| 15 Mar 2022 | CNY | 14.6154 | 14.7308 | 13.9231 | 13.9923 | 13.9923 | -0.662 (-4.51%) | 1,516,541 |
| 14 Mar 2022 | CNY | 15.3231 | 15.3231 | 14.6462 | 14.6539 | 14.6539 | -0.538 (-3.54%) | 1,190,306 |
| 11 Mar 2022 | CNY | 15.1615 | 15.3539 | 14.7846 | 15.1923 | 15.1923 | -0.154 (-1.00%) | 1,766,193 |
| 10 Mar 2022 | CNY | 15.5077 | 15.7462 | 15.3154 | 15.3462 | 15.3462 | +0.177 (+1.17%) | 1,081,301 |
| 9 Mar 2022 | CNY | 15.6308 | 15.6923 | 14 | 15.1692 | 15.1692 | -0.331 (-2.13%) | 1,643,915 |
| 8 Mar 2022 | CNY | 16.1539 | 16.3462 | 15.4846 | 15.5 | 15.5 | -0.631 (-3.91%) | 1,607,164 |
| 7 Mar 2022 | CNY | 16.2923 | 16.4077 | 16 | 16.1308 | 16.1308 | -0.238 (-1.46%) | 942,513 |
| 4 Mar 2022 | CNY | 16.5539 | 16.8154 | 16.2769 | 16.3692 | 16.3692 | -0.354 (-2.12%) | 1,171,573 |
| 3 Mar 2022 | CNY | 17 | 17.1385 | 16.6539 | 16.7231 | 16.7231 | -0.308 (-1.81%) | 900,042 |
| 2 Mar 2022 | CNY | 16.9769 | 17.0615 | 16.7846 | 17.0308 | 17.0308 | -0.038 (-0.22%) | 460,187 |
| 1 Mar 2022 | CNY | 17.0231 | 17.1692 | 16.9308 | 17.0692 | 17.0692 | +0.108 (+0.63%) | 864,201 |
| 28 Feb 2022 | CNY | 17.1154 | 17.2154 | 16.7462 | 16.9615 | 16.9615 | -0.262 (-1.52%) | 1,029,717 |
| 25 Feb 2022 | CNY | 16.8308 | 17.2615 | 16.8308 | 17.2231 | 17.2231 | +0.469 (+2.80%) | 937,339 |
| 24 Feb 2022 | CNY | 17.1539 | 17.3462 | 16.2385 | 16.7539 | 16.7539 | -0.431 (-2.51%) | 1,170,819 |
| 23 Feb 2022 | CNY | 16.8385 | 17.2539 | 16.7462 | 17.1846 | 17.1846 | +0.469 (+2.81%) | 837,067 |
| 22 Feb 2022 | CNY | 17.0615 | 17.0615 | 16.5539 | 16.7154 | 16.7154 | -0.331 (-1.94%) | 665,873 |
| 21 Feb 2022 | CNY | 16.6846 | 17.1539 | 16.6846 | 17.0462 | 17.0462 | +0.277 (+1.65%) | 731,133 |
