| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 13.99 | 14.15 | 13.73 | 14.11 | 14.11 | +0.11 (+0.79%) | 3,777,000 |
| 11 Apr 2022 | CNY | 14.3 | 14.5 | 13.8 | 14 | 14 | -0.32 (-2.23%) | 4,264,500 |
| 8 Apr 2022 | CNY | 14.73 | 14.92 | 14 | 14.32 | 14.32 | -0.42 (-2.85%) | 5,829,753 |
| 7 Apr 2022 | CNY | 15.27 | 15.55 | 14.7 | 14.74 | 14.74 | -0.69 (-4.47%) | 6,611,454 |
| 6 Apr 2022 | CNY | 15.44 | 15.98 | 15.3 | 15.43 | 15.43 | +0.16 (+1.05%) | 8,832,552 |
| 1 Apr 2022 | CNY | 15.7 | 15.83 | 15.08 | 15.27 | 15.27 | -0.66 (-4.14%) | 10,396,896 |
| 31 Mar 2022 | CNY | 16.15 | 17.06 | 15.9 | 15.93 | 15.93 | -0.56 (-3.40%) | 14,450,523 |
| 30 Mar 2022 | CNY | 16.3 | 16.66 | 15.72 | 16.49 | 16.49 | +0.1 (+0.61%) | 14,752,199 |
| 29 Mar 2022 | CNY | 16.18 | 17.18 | 16.04 | 16.39 | 16.39 | -1.02 (-5.86%) | 17,337,597 |
| 28 Mar 2022 | CNY | 18.54 | 18.6 | 17.41 | 17.41 | 17.41 | -1.93 (-9.98%) | 11,771,227 |
| 25 Mar 2022 | CNY | 19.46 | 19.46 | 19.34 | 19.34 | 19.34 | +1.65 (+9.33%) | 7,899,285 |
| 24 Mar 2022 | CNY | 16.98 | 17.69 | 16.74 | 17.69 | 17.69 | +1.61 (+10.01%) | 5,866,885 |
| 23 Mar 2022 | CNY | 14.63 | 16.08 | 14.2 | 16.08 | 16.08 | +1.46 (+9.99%) | 9,371,421 |
| 22 Mar 2022 | CNY | 15 | 15.15 | 14.42 | 14.62 | 14.62 | -0.34 (-2.27%) | 6,744,600 |
| 21 Mar 2022 | CNY | 14.8 | 15.42 | 14.6 | 14.96 | 14.96 | +0.46 (+3.17%) | 9,701,900 |
| 18 Mar 2022 | CNY | 14.33 | 14.63 | 14.12 | 14.5 | 14.5 | +0.2 (+1.40%) | 6,782,300 |
| 17 Mar 2022 | CNY | 13.75 | 14.66 | 13.45 | 14.3 | 14.3 | +0.84 (+6.24%) | 9,173,800 |
| 16 Mar 2022 | CNY | 13.46 | 13.73 | 12.8 | 13.46 | 13.46 | +0.14 (+1.05%) | 6,201,100 |
| 15 Mar 2022 | CNY | 13.84 | 14.24 | 13.31 | 13.32 | 13.32 | -0.69 (-4.93%) | 6,680,800 |
| 14 Mar 2022 | CNY | 14.43 | 14.64 | 14 | 14.01 | 14.01 | -0.41 (-2.84%) | 9,956,800 |
| 11 Mar 2022 | CNY | 14.1 | 14.61 | 13.81 | 14.42 | 14.42 | +0.68 (+4.95%) | 12,710,028 |
| 10 Mar 2022 | CNY | 12.66 | 13.74 | 12.62 | 13.74 | 13.74 | +1.25 (+10.01%) | 4,894,600 |
| 9 Mar 2022 | CNY | 12.79 | 12.88 | 11.88 | 12.49 | 12.49 | -0.31 (-2.42%) | 5,320,334 |
| 8 Mar 2022 | CNY | 14.08 | 14.08 | 12.73 | 12.8 | 12.8 | -1.28 (-9.09%) | 7,297,032 |
| 7 Mar 2022 | CNY | 14.54 | 14.57 | 13.93 | 14.08 | 14.08 | -0.3 (-2.09%) | 5,903,631 |
| 4 Mar 2022 | CNY | 14.7 | 15.3 | 14.32 | 14.38 | 14.38 | -0.63 (-4.20%) | 9,675,812 |
| 3 Mar 2022 | CNY | 14.47 | 15.44 | 14.21 | 15.01 | 15.01 | +0.29 (+1.97%) | 13,910,511 |
| 2 Mar 2022 | CNY | 13.75 | 14.75 | 13.66 | 14.72 | 14.72 | +1.07 (+7.84%) | 13,703,498 |
| 1 Mar 2022 | CNY | 13.73 | 13.73 | 13.42 | 13.65 | 13.65 | +0.04 (+0.29%) | 1,932,800 |
| 28 Feb 2022 | CNY | 13.55 | 13.8 | 13.28 | 13.61 | 13.61 | -0.07 (-0.51%) | 2,973,636 |
