| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 14.68 | 14.86 | 14.2 | 14.83 | 14.83 | +0.32 (+2.21%) | 590,670 |
| 11 Apr 2022 | CNY | 14.84 | 14.98 | 14.35 | 14.51 | 14.51 | -0.4 (-2.68%) | 874,080 |
| 8 Apr 2022 | CNY | 15.32 | 15.4 | 14.72 | 14.91 | 14.91 | -0.45 (-2.93%) | 1,150,370 |
| 7 Apr 2022 | CNY | 15.72 | 15.78 | 15.35 | 15.36 | 15.36 | -0.34 (-2.17%) | 911,406 |
| 6 Apr 2022 | CNY | 15.49 | 15.88 | 15.44 | 15.7 | 15.7 | +0.17 (+1.09%) | 696,650 |
| 1 Apr 2022 | CNY | 15.67 | 15.67 | 15.38 | 15.53 | 15.53 | -0.09 (-0.58%) | 578,880 |
| 31 Mar 2022 | CNY | 15.5 | 15.77 | 15.5 | 15.62 | 15.62 | +0.1 (+0.64%) | 697,410 |
| 30 Mar 2022 | CNY | 15.4 | 15.64 | 15.36 | 15.52 | 15.52 | +0.16 (+1.04%) | 586,740 |
| 29 Mar 2022 | CNY | 15.75 | 15.87 | 15.31 | 15.36 | 15.36 | -0.37 (-2.35%) | 974,000 |
| 28 Mar 2022 | CNY | 15.66 | 15.9 | 15.28 | 15.73 | 15.73 | 0.0 (0.0%) | 790,790 |
| 25 Mar 2022 | CNY | 15.76 | 16.09 | 15.7 | 15.73 | 15.73 | -0.03 (-0.19%) | 986,070 |
| 24 Mar 2022 | CNY | 16 | 16.12 | 15.72 | 15.76 | 15.76 | -0.39 (-2.41%) | 1,115,750 |
| 23 Mar 2022 | CNY | 16.24 | 16.39 | 16.08 | 16.15 | 16.15 | +0.01 (+0.06%) | 1,086,431 |
| 22 Mar 2022 | CNY | 16.28 | 16.28 | 16 | 16.14 | 16.14 | -0.15 (-0.92%) | 839,600 |
| 21 Mar 2022 | CNY | 16.1 | 16.33 | 15.99 | 16.29 | 16.29 | +0.23 (+1.43%) | 967,560 |
| 18 Mar 2022 | CNY | 15.58 | 16.16 | 15.47 | 16.06 | 16.06 | +0.47 (+3.01%) | 1,348,300 |
| 17 Mar 2022 | CNY | 15.55 | 15.84 | 15.45 | 15.59 | 15.59 | +0.28 (+1.83%) | 1,476,530 |
| 16 Mar 2022 | CNY | 15.59 | 15.7 | 14.93 | 15.31 | 15.31 | +0.27 (+1.80%) | 1,826,780 |
| 15 Mar 2022 | CNY | 16.15 | 16.15 | 15.04 | 15.04 | 15.04 | -1 (-6.23%) | 1,526,578 |
| 14 Mar 2022 | CNY | 16.7 | 16.83 | 16.04 | 16.04 | 16.04 | -0.68 (-4.07%) | 1,341,860 |
| 11 Mar 2022 | CNY | 16.7 | 16.85 | 16.01 | 16.72 | 16.72 | +0.01 (+0.06%) | 1,286,420 |
| 10 Mar 2022 | CNY | 16.74 | 17.01 | 16.49 | 16.71 | 16.71 | +0.46 (+2.83%) | 1,871,460 |
| 9 Mar 2022 | CNY | 16.63 | 16.76 | 15.3 | 16.25 | 16.25 | -0.35 (-2.11%) | 2,376,890 |
| 8 Mar 2022 | CNY | 17.21 | 17.21 | 16.43 | 16.6 | 16.6 | -0.58 (-3.38%) | 1,696,730 |
| 7 Mar 2022 | CNY | 17 | 17.35 | 16.95 | 17.18 | 17.18 | +0.03 (+0.17%) | 1,085,334 |
| 4 Mar 2022 | CNY | 17.26 | 17.45 | 17.04 | 17.15 | 17.15 | -0.21 (-1.21%) | 1,520,922 |
| 3 Mar 2022 | CNY | 17.83 | 17.99 | 17.29 | 17.36 | 17.36 | -0.47 (-2.64%) | 2,223,518 |
| 2 Mar 2022 | CNY | 17.66 | 18.03 | 17.51 | 17.83 | 17.83 | +0.02 (+0.11%) | 1,576,360 |
| 1 Mar 2022 | CNY | 17.28 | 17.85 | 17.07 | 17.81 | 17.81 | +0.68 (+3.97%) | 2,722,348 |
| 28 Feb 2022 | CNY | 17.47 | 17.58 | 16.81 | 17.13 | 17.13 | -0.29 (-1.66%) | 2,234,320 |
