| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 13.75 | 13.9 | 13.24 | 13.77 | 13.77 | +0.02 (+0.15%) | 13,996,750 |
| 11 Apr 2022 | CNY | 13.95 | 14.13 | 13.53 | 13.75 | 13.75 | -0.31 (-2.20%) | 13,411,100 |
| 8 Apr 2022 | CNY | 14.38 | 14.6 | 13.93 | 14.06 | 14.06 | -0.42 (-2.90%) | 15,708,299 |
| 7 Apr 2022 | CNY | 15.03 | 15.22 | 14.25 | 14.48 | 14.48 | -0.7 (-4.61%) | 23,621,100 |
| 6 Apr 2022 | CNY | 15 | 15.31 | 14.78 | 15.18 | 15.18 | +0.28 (+1.88%) | 20,293,217 |
| 1 Apr 2022 | CNY | 16 | 16.6 | 14.7 | 14.9 | 14.9 | -1.42 (-8.70%) | 41,932,471 |
| 31 Mar 2022 | CNY | 15.45 | 16.77 | 15.25 | 16.32 | 16.32 | +0.66 (+4.21%) | 49,240,502 |
| 30 Mar 2022 | CNY | 15.32 | 15.78 | 15.13 | 15.66 | 15.66 | +0.41 (+2.69%) | 27,191,500 |
| 29 Mar 2022 | CNY | 15.92 | 15.92 | 15.13 | 15.25 | 15.25 | -0.61 (-3.85%) | 26,497,596 |
| 28 Mar 2022 | CNY | 16 | 16.23 | 15.57 | 15.86 | 15.86 | -0.29 (-1.80%) | 28,435,459 |
| 25 Mar 2022 | CNY | 17.3 | 17.54 | 16.02 | 16.15 | 16.15 | -1.19 (-6.86%) | 36,703,207 |
| 24 Mar 2022 | CNY | 19.53 | 19.7 | 16.91 | 17.34 | 17.34 | -2.26 (-11.53%) | 46,695,686 |
| 23 Mar 2022 | CNY | 20.01 | 20.59 | 19.3 | 19.6 | 19.6 | -1.24 (-5.95%) | 40,930,357 |
| 22 Mar 2022 | CNY | 19.68 | 21.6 | 19.3 | 20.84 | 20.84 | +0.43 (+2.11%) | 58,023,923 |
| 21 Mar 2022 | CNY | 19.41 | 21 | 19.31 | 20.41 | 20.41 | +0.75 (+3.81%) | 57,888,274 |
| 18 Mar 2022 | CNY | 19.41 | 20.38 | 18.84 | 19.66 | 19.66 | -0.6 (-2.96%) | 54,251,994 |
| 17 Mar 2022 | CNY | 20.28 | 21.64 | 19.01 | 20.26 | 20.26 | +0.03 (+0.15%) | 79,628,199 |
| 16 Mar 2022 | CNY | 17 | 20.23 | 15.8 | 20.23 | 20.23 | +3.37 (+19.99%) | 78,602,210 |
| 15 Mar 2022 | CNY | 14.92 | 16.86 | 14.92 | 16.86 | 16.86 | +2.81 (+20%) | 44,841,201 |
| 14 Mar 2022 | CNY | 12.07 | 14.05 | 12.07 | 14.05 | 14.05 | +2.34 (+19.98%) | 39,245,363 |
| 11 Mar 2022 | CNY | 10.68 | 11.81 | 10.5 | 11.71 | 11.71 | +0.82 (+7.53%) | 13,907,100 |
| 10 Mar 2022 | CNY | 10.58 | 11.1 | 10.45 | 10.89 | 10.89 | +0.57 (+5.52%) | 8,075,502 |
| 9 Mar 2022 | CNY | 10.65 | 10.7 | 9.9 | 10.32 | 10.32 | -0.27 (-2.55%) | 5,501,702 |
| 8 Mar 2022 | CNY | 10.77 | 10.88 | 10.51 | 10.59 | 10.59 | -0.21 (-1.94%) | 4,769,800 |
| 7 Mar 2022 | CNY | 10.77 | 10.93 | 10.71 | 10.8 | 10.8 | -0.11 (-1.01%) | 3,295,799 |
| 4 Mar 2022 | CNY | 11.19 | 11.27 | 10.83 | 10.91 | 10.91 | -0.33 (-2.94%) | 5,240,602 |
| 3 Mar 2022 | CNY | 11.54 | 11.57 | 11.18 | 11.24 | 11.24 | -0.25 (-2.18%) | 5,029,300 |
| 2 Mar 2022 | CNY | 11.47 | 11.77 | 11.43 | 11.49 | 11.49 | -0.12 (-1.03%) | 4,975,700 |
| 1 Mar 2022 | CNY | 11.43 | 11.63 | 11.32 | 11.61 | 11.61 | +0.21 (+1.84%) | 5,526,000 |
| 28 Feb 2022 | CNY | 11.52 | 11.66 | 11 | 11.4 | 11.4 | -0.16 (-1.38%) | 6,719,299 |
