| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 12.5 | 12.76 | 12.26 | 12.68 | 12.68 | +0.2 (+1.60%) | 4,233,408 |
| 11 Apr 2022 | CNY | 13.07 | 13.23 | 12.37 | 12.48 | 12.48 | -0.63 (-4.81%) | 5,537,200 |
| 8 Apr 2022 | CNY | 13.29 | 13.31 | 12.85 | 13.11 | 13.11 | -0.2 (-1.50%) | 5,900,085 |
| 7 Apr 2022 | CNY | 13.62 | 13.73 | 13.26 | 13.31 | 13.31 | -0.45 (-3.27%) | 5,583,700 |
| 6 Apr 2022 | CNY | 13.5 | 13.9 | 13.35 | 13.76 | 13.76 | +0.26 (+1.93%) | 4,115,100 |
| 1 Apr 2022 | CNY | 13.6 | 13.65 | 13.35 | 13.5 | 13.5 | -0.19 (-1.39%) | 4,008,520 |
| 31 Mar 2022 | CNY | 13.93 | 13.97 | 13.61 | 13.69 | 13.69 | -0.31 (-2.21%) | 3,719,900 |
| 30 Mar 2022 | CNY | 13.7 | 14.02 | 13.6 | 14 | 14 | +0.46 (+3.40%) | 4,799,600 |
| 29 Mar 2022 | CNY | 13.9 | 14 | 13.5 | 13.54 | 13.54 | -0.4 (-2.87%) | 5,478,800 |
| 28 Mar 2022 | CNY | 13.95 | 14 | 13.51 | 13.94 | 13.94 | -0.23 (-1.62%) | 6,787,620 |
| 25 Mar 2022 | CNY | 14.32 | 14.75 | 14.13 | 14.17 | 14.17 | -0.17 (-1.19%) | 3,858,200 |
| 24 Mar 2022 | CNY | 14.5 | 14.5 | 13.85 | 14.34 | 14.34 | -0.21 (-1.44%) | 3,749,919 |
| 23 Mar 2022 | CNY | 14.6 | 14.78 | 14.42 | 14.55 | 14.55 | -0.02 (-0.14%) | 3,204,114 |
| 22 Mar 2022 | CNY | 14.91 | 15.12 | 14.46 | 14.57 | 14.57 | -0.46 (-3.06%) | 5,521,283 |
| 21 Mar 2022 | CNY | 14.87 | 15.16 | 14.63 | 15.03 | 15.03 | +0.28 (+1.90%) | 6,073,305 |
| 18 Mar 2022 | CNY | 14.81 | 14.93 | 14.56 | 14.75 | 14.75 | -0.18 (-1.21%) | 4,666,463 |
| 17 Mar 2022 | CNY | 14.73 | 15.15 | 14.62 | 14.93 | 14.93 | +0.33 (+2.26%) | 6,383,300 |
| 16 Mar 2022 | CNY | 13.99 | 14.66 | 13.62 | 14.6 | 14.6 | +0.98 (+7.20%) | 11,728,565 |
| 15 Mar 2022 | CNY | 14.86 | 14.89 | 13.62 | 13.62 | 13.62 | -1.39 (-9.26%) | 9,649,980 |
| 14 Mar 2022 | CNY | 15.93 | 15.94 | 14.99 | 15.01 | 15.01 | -1.06 (-6.60%) | 8,975,500 |
| 11 Mar 2022 | CNY | 16.32 | 16.38 | 15.78 | 16.07 | 16.07 | -0.57 (-3.43%) | 9,573,700 |
| 10 Mar 2022 | CNY | 17.19 | 17.25 | 16.44 | 16.64 | 16.64 | +0.01 (+0.06%) | 9,648,200 |
| 9 Mar 2022 | CNY | 16.26 | 16.9 | 15.8 | 16.63 | 16.63 | +0.39 (+2.40%) | 14,408,100 |
| 8 Mar 2022 | CNY | 15.72 | 16.48 | 15.72 | 16.24 | 16.24 | +0.54 (+3.44%) | 15,155,760 |
| 7 Mar 2022 | CNY | 16 | 16.28 | 15.64 | 15.7 | 15.7 | -0.84 (-5.08%) | 9,240,100 |
| 4 Mar 2022 | CNY | 17.38 | 17.38 | 16.48 | 16.54 | 16.54 | -0.79 (-4.56%) | 8,945,300 |
| 3 Mar 2022 | CNY | 17.78 | 17.79 | 17.21 | 17.33 | 17.33 | -0.27 (-1.53%) | 5,234,800 |
| 2 Mar 2022 | CNY | 17.6 | 17.73 | 17.18 | 17.6 | 17.6 | -0.08 (-0.45%) | 4,755,800 |
| 1 Mar 2022 | CNY | 17.34 | 18.08 | 17.18 | 17.68 | 17.68 | +0.26 (+1.49%) | 8,903,486 |
| 28 Feb 2022 | CNY | 17.27 | 17.58 | 17 | 17.42 | 17.42 | +0.05 (+0.29%) | 6,063,680 |
