| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 14.1 | 14.22 | 13.82 | 13.82 | 13.82 | -0.39 (-2.74%) | 2,306,458 |
| 12 Apr 2022 | CNY | 13.74 | 14.29 | 13.74 | 14.21 | 14.21 | +0.41 (+2.97%) | 4,347,549 |
| 11 Apr 2022 | CNY | 14.22 | 14.3 | 13.75 | 13.8 | 13.8 | -0.43 (-3.02%) | 3,325,553 |
| 8 Apr 2022 | CNY | 14.13 | 14.25 | 14 | 14.23 | 14.23 | +0.15 (+1.07%) | 2,130,065 |
| 7 Apr 2022 | CNY | 14.2 | 14.29 | 14.05 | 14.08 | 14.08 | -0.11 (-0.78%) | 2,285,806 |
| 6 Apr 2022 | CNY | 14.42 | 14.45 | 14.14 | 14.19 | 14.19 | -0.26 (-1.80%) | 3,607,866 |
| 1 Apr 2022 | CNY | 14.5 | 14.68 | 14.33 | 14.45 | 14.45 | -0.02 (-0.14%) | 4,428,257 |
| 31 Mar 2022 | CNY | 14.51 | 14.63 | 14.35 | 14.47 | 14.47 | -0.09 (-0.62%) | 5,685,008 |
| 30 Mar 2022 | CNY | 14.39 | 14.65 | 14.17 | 14.56 | 14.56 | +0.26 (+1.82%) | 8,186,523 |
| 29 Mar 2022 | CNY | 13.99 | 14.38 | 13.88 | 14.3 | 14.3 | +0.17 (+1.20%) | 6,146,940 |
| 28 Mar 2022 | CNY | 13.77 | 14.14 | 13.5 | 14.13 | 14.13 | +0.31 (+2.24%) | 3,771,023 |
| 25 Mar 2022 | CNY | 13.85 | 14.29 | 13.74 | 13.82 | 13.82 | -0.02 (-0.14%) | 4,495,112 |
| 24 Mar 2022 | CNY | 13.49 | 13.99 | 13.38 | 13.84 | 13.84 | +0.28 (+2.06%) | 3,685,500 |
| 23 Mar 2022 | CNY | 13.74 | 13.88 | 13.5 | 13.56 | 13.56 | -0.28 (-2.02%) | 3,105,258 |
| 22 Mar 2022 | CNY | 13.84 | 13.94 | 13.68 | 13.84 | 13.84 | +0.04 (+0.29%) | 2,680,929 |
| 21 Mar 2022 | CNY | 13.74 | 13.85 | 13.57 | 13.8 | 13.8 | +0.05 (+0.36%) | 3,402,703 |
| 18 Mar 2022 | CNY | 13.46 | 13.85 | 13.46 | 13.75 | 13.75 | +0.17 (+1.25%) | 2,281,863 |
| 17 Mar 2022 | CNY | 13.73 | 13.95 | 13.49 | 13.58 | 13.58 | -0.02 (-0.15%) | 4,183,114 |
| 16 Mar 2022 | CNY | 13.4 | 13.64 | 13.11 | 13.6 | 13.6 | +0.48 (+3.66%) | 5,033,546 |
| 15 Mar 2022 | CNY | 13.6 | 13.82 | 13.05 | 13.12 | 13.12 | -0.49 (-3.60%) | 4,514,966 |
| 14 Mar 2022 | CNY | 14 | 14 | 13.61 | 13.61 | 13.61 | -0.29 (-2.09%) | 2,709,600 |
| 11 Mar 2022 | CNY | 13.55 | 13.96 | 13.33 | 13.9 | 13.9 | +0.2 (+1.46%) | 3,752,384 |
| 10 Mar 2022 | CNY | 14.11 | 14.26 | 13.69 | 13.7 | 13.7 | 0.0 (0.0%) | 4,552,320 |
| 9 Mar 2022 | CNY | 13.93 | 14 | 13.25 | 13.7 | 13.7 | -0.01 (-0.07%) | 4,842,060 |
| 8 Mar 2022 | CNY | 13.94 | 14.06 | 13.63 | 13.71 | 13.71 | -0.23 (-1.65%) | 3,607,800 |
| 7 Mar 2022 | CNY | 13.99 | 14.15 | 13.83 | 13.94 | 13.94 | -0.06 (-0.43%) | 3,913,946 |
| 4 Mar 2022 | CNY | 14.24 | 14.49 | 13.93 | 14 | 14 | -0.37 (-2.57%) | 4,187,020 |
| 3 Mar 2022 | CNY | 14.5 | 14.56 | 14.29 | 14.37 | 14.37 | -0.11 (-0.76%) | 3,854,700 |
| 2 Mar 2022 | CNY | 14.3 | 14.48 | 14.22 | 14.48 | 14.48 | +0.08 (+0.56%) | 4,478,956 |
| 1 Mar 2022 | CNY | 14.05 | 14.57 | 13.98 | 14.4 | 14.4 | +0.42 (+3.00%) | 7,731,456 |
