| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.82 | 14.95 | 13.65 | 14.88 | 14.88 | +1 (+7.20%) | 5,648,889 |
| 12 Apr 2022 | CNY | 13.61 | 13.92 | 13.51 | 13.88 | 13.88 | +0.13 (+0.95%) | 2,444,300 |
| 11 Apr 2022 | CNY | 13.15 | 13.75 | 12.99 | 13.75 | 13.75 | +0.63 (+4.80%) | 4,650,020 |
| 8 Apr 2022 | CNY | 13.2 | 13.7 | 12.94 | 13.12 | 13.12 | -0.27 (-2.02%) | 2,815,315 |
| 7 Apr 2022 | CNY | 13.6 | 13.75 | 13.3 | 13.39 | 13.39 | -0.29 (-2.12%) | 2,671,425 |
| 6 Apr 2022 | CNY | 13.57 | 13.75 | 13.48 | 13.68 | 13.68 | +0.11 (+0.81%) | 1,469,592 |
| 1 Apr 2022 | CNY | 13.84 | 13.98 | 13.54 | 13.57 | 13.57 | -0.3 (-2.16%) | 2,355,954 |
| 31 Mar 2022 | CNY | 14.18 | 14.18 | 13.8 | 13.87 | 13.87 | -0.29 (-2.05%) | 1,695,426 |
| 30 Mar 2022 | CNY | 13.99 | 14.35 | 13.78 | 14.16 | 14.16 | +0.26 (+1.87%) | 2,226,575 |
| 29 Mar 2022 | CNY | 13.97 | 14.06 | 13.78 | 13.9 | 13.9 | -0.07 (-0.50%) | 2,274,026 |
| 28 Mar 2022 | CNY | 14.5 | 14.59 | 13.5 | 13.97 | 13.97 | -0.58 (-3.99%) | 4,803,953 |
| 25 Mar 2022 | CNY | 14 | 14.67 | 13.71 | 14.55 | 14.55 | +0.76 (+5.51%) | 6,126,337 |
| 24 Mar 2022 | CNY | 14.31 | 14.31 | 13.74 | 13.79 | 13.79 | -0.62 (-4.30%) | 4,454,300 |
| 23 Mar 2022 | CNY | 14.3 | 14.52 | 13.9 | 14.41 | 14.41 | +0.12 (+0.84%) | 3,877,808 |
| 22 Mar 2022 | CNY | 15.49 | 15.49 | 14.15 | 14.29 | 14.29 | -1.05 (-6.84%) | 5,621,591 |
| 21 Mar 2022 | CNY | 15.66 | 15.93 | 15.22 | 15.34 | 15.34 | -0.32 (-2.04%) | 3,671,055 |
| 18 Mar 2022 | CNY | 14.77 | 15.72 | 14.6 | 15.66 | 15.66 | +0.88 (+5.95%) | 5,305,804 |
| 17 Mar 2022 | CNY | 15.16 | 15.35 | 14.65 | 14.78 | 14.78 | -0.15 (-1.00%) | 3,661,699 |
| 16 Mar 2022 | CNY | 14.9 | 15.31 | 14.22 | 14.93 | 14.93 | +0.17 (+1.15%) | 4,193,101 |
| 15 Mar 2022 | CNY | 15.52 | 15.86 | 14.6 | 14.76 | 14.76 | -0.75 (-4.84%) | 6,075,729 |
| 14 Mar 2022 | CNY | 15.58 | 15.82 | 15.22 | 15.51 | 15.51 | -0.1 (-0.64%) | 4,021,770 |
| 11 Mar 2022 | CNY | 15.91 | 15.98 | 15.52 | 15.61 | 15.61 | -0.52 (-3.22%) | 5,177,272 |
| 10 Mar 2022 | CNY | 15.6 | 16.15 | 15.33 | 16.13 | 16.13 | +0.79 (+5.15%) | 7,885,858 |
| 9 Mar 2022 | CNY | 15.1 | 15.98 | 14.55 | 15.34 | 15.34 | -0.41 (-2.60%) | 10,446,348 |
| 8 Mar 2022 | CNY | 15.41 | 15.97 | 15.04 | 15.75 | 15.75 | +0.32 (+2.07%) | 9,776,206 |
| 7 Mar 2022 | CNY | 14.96 | 15.9 | 14.63 | 15.43 | 15.43 | +0.56 (+3.77%) | 9,392,972 |
| 4 Mar 2022 | CNY | 14.2 | 15.02 | 14.12 | 14.87 | 14.87 | +0.61 (+4.28%) | 6,297,891 |
| 3 Mar 2022 | CNY | 14.4 | 14.56 | 14.18 | 14.26 | 14.26 | -0.15 (-1.04%) | 2,383,978 |
| 2 Mar 2022 | CNY | 14.79 | 14.82 | 14.26 | 14.41 | 14.41 | -0.44 (-2.96%) | 4,847,875 |
| 1 Mar 2022 | CNY | 15.74 | 15.95 | 14.37 | 14.85 | 14.85 | -0.25 (-1.66%) | 8,216,624 |
