| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 15.27 | 15.99 | 15.14 | 15.27 | 15.27 | -0.29 (-1.86%) | 8,606,224 |
| 8 Apr 2022 | CNY | 16.14 | 16.22 | 15.3 | 15.56 | 15.56 | -0.82 (-5.01%) | 12,461,135 |
| 7 Apr 2022 | CNY | 17 | 17.99 | 16.37 | 16.38 | 16.38 | +0.03 (+0.18%) | 20,148,894 |
| 6 Apr 2022 | CNY | 15.81 | 16.35 | 15.8 | 16.35 | 16.35 | +1.49 (+10.03%) | 4,158,601 |
| 1 Apr 2022 | CNY | 14.75 | 15.07 | 14.5 | 14.86 | 14.86 | +0.04 (+0.27%) | 5,462,652 |
| 31 Mar 2022 | CNY | 15.05 | 15.14 | 14.7 | 14.82 | 14.82 | -0.38 (-2.50%) | 5,985,221 |
| 30 Mar 2022 | CNY | 15.58 | 15.68 | 15.09 | 15.2 | 15.2 | -0.47 (-3.00%) | 7,918,347 |
| 29 Mar 2022 | CNY | 15.46 | 16.61 | 15.25 | 15.67 | 15.67 | -0.12 (-0.76%) | 13,513,126 |
| 28 Mar 2022 | CNY | 14.62 | 15.79 | 14.37 | 15.79 | 15.79 | +1.44 (+10.03%) | 7,062,854 |
| 25 Mar 2022 | CNY | 14.5 | 14.73 | 14.33 | 14.35 | 14.35 | -0.13 (-0.90%) | 2,060,461 |
| 24 Mar 2022 | CNY | 14.94 | 14.94 | 14.42 | 14.48 | 14.48 | -0.5 (-3.34%) | 2,511,518 |
| 23 Mar 2022 | CNY | 15.02 | 15.09 | 14.74 | 14.98 | 14.98 | -0.03 (-0.20%) | 2,101,020 |
| 22 Mar 2022 | CNY | 14.87 | 15.08 | 14.59 | 15.01 | 15.01 | +0.15 (+1.01%) | 3,107,058 |
| 21 Mar 2022 | CNY | 14.97 | 14.98 | 14.56 | 14.86 | 14.86 | +0.05 (+0.34%) | 2,470,672 |
| 18 Mar 2022 | CNY | 14.85 | 14.99 | 14.63 | 14.81 | 14.81 | -0.14 (-0.94%) | 2,729,802 |
| 17 Mar 2022 | CNY | 14.55 | 15.2 | 14.48 | 14.95 | 14.95 | +0.47 (+3.25%) | 5,193,359 |
| 16 Mar 2022 | CNY | 14.2 | 14.69 | 13.65 | 14.48 | 14.48 | +0.28 (+1.97%) | 4,182,189 |
| 15 Mar 2022 | CNY | 14.78 | 15.09 | 14.12 | 14.2 | 14.2 | -0.52 (-3.53%) | 3,627,528 |
| 14 Mar 2022 | CNY | 15.09 | 15.54 | 14.72 | 14.72 | 14.72 | -0.28 (-1.87%) | 4,089,962 |
| 11 Mar 2022 | CNY | 14.5 | 15.05 | 14.2 | 15 | 15 | +0.29 (+1.97%) | 4,321,378 |
| 10 Mar 2022 | CNY | 14.8 | 15.33 | 14.58 | 14.71 | 14.71 | +0.23 (+1.59%) | 4,730,300 |
| 9 Mar 2022 | CNY | 14.96 | 15.14 | 13.78 | 14.48 | 14.48 | -0.72 (-4.74%) | 5,681,556 |
| 8 Mar 2022 | CNY | 16.51 | 16.69 | 15.18 | 15.2 | 15.2 | -1.67 (-9.90%) | 7,177,121 |
| 7 Mar 2022 | CNY | 17.64 | 18 | 16.65 | 16.87 | 16.87 | -1.63 (-8.81%) | 9,970,558 |
| 4 Mar 2022 | CNY | 17.71 | 18.5 | 17.6 | 18.5 | 18.5 | +0.68 (+3.82%) | 10,685,283 |
| 3 Mar 2022 | CNY | 18.1 | 18.16 | 17.43 | 17.82 | 17.82 | -0.06 (-0.34%) | 4,345,707 |
| 2 Mar 2022 | CNY | 17.74 | 18.12 | 17.51 | 17.88 | 17.88 | -0.13 (-0.72%) | 4,096,736 |
| 1 Mar 2022 | CNY | 17.58 | 18.2 | 17.5 | 18.01 | 18.01 | +0.47 (+2.68%) | 6,345,053 |
| 28 Feb 2022 | CNY | 17.3 | 17.6 | 17.02 | 17.54 | 17.54 | -0.06 (-0.34%) | 3,748,861 |
| 25 Feb 2022 | CNY | 17.58 | 18 | 17.25 | 17.6 | 17.6 | +0.04 (+0.23%) | 5,110,230 |
