| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13 | 13.06 | 12.6 | 12.61 | 12.61 | -0.53 (-4.03%) | 2,955,357 |
| 12 Apr 2022 | CNY | 12.89 | 13.15 | 12.49 | 13.14 | 13.14 | +0.39 (+3.06%) | 4,333,762 |
| 11 Apr 2022 | CNY | 13.81 | 13.81 | 12.59 | 12.75 | 12.75 | -1.04 (-7.54%) | 6,572,761 |
| 8 Apr 2022 | CNY | 14.04 | 14.06 | 13.49 | 13.79 | 13.79 | -0.15 (-1.08%) | 3,717,381 |
| 7 Apr 2022 | CNY | 14.62 | 14.76 | 13.92 | 13.94 | 13.94 | -0.52 (-3.60%) | 3,820,512 |
| 6 Apr 2022 | CNY | 14.7 | 14.8 | 14.39 | 14.46 | 14.46 | -0.24 (-1.63%) | 3,292,693 |
| 1 Apr 2022 | CNY | 14.72 | 14.84 | 14.51 | 14.7 | 14.7 | -0.17 (-1.14%) | 2,468,422 |
| 31 Mar 2022 | CNY | 15.02 | 15.11 | 14.78 | 14.87 | 14.87 | -0.25 (-1.65%) | 2,097,142 |
| 30 Mar 2022 | CNY | 14.8 | 15.15 | 14.72 | 15.12 | 15.12 | +0.41 (+2.79%) | 2,270,166 |
| 29 Mar 2022 | CNY | 15.15 | 15.21 | 14.63 | 14.71 | 14.71 | -0.44 (-2.90%) | 2,828,371 |
| 28 Mar 2022 | CNY | 15.3 | 15.31 | 14.74 | 15.15 | 15.15 | -0.04 (-0.26%) | 2,123,019 |
| 25 Mar 2022 | CNY | 15.5 | 15.7 | 15.14 | 15.19 | 15.19 | -0.29 (-1.87%) | 3,145,815 |
| 24 Mar 2022 | CNY | 15.88 | 15.88 | 15.41 | 15.48 | 15.48 | -0.47 (-2.95%) | 2,249,053 |
| 23 Mar 2022 | CNY | 15.78 | 16.23 | 15.7 | 15.95 | 15.95 | +0.18 (+1.14%) | 2,575,286 |
| 22 Mar 2022 | CNY | 15.86 | 15.99 | 15.54 | 15.77 | 15.77 | -0.1 (-0.63%) | 2,396,446 |
| 21 Mar 2022 | CNY | 15.82 | 16.04 | 15.61 | 15.87 | 15.87 | +0.04 (+0.25%) | 1,996,438 |
| 18 Mar 2022 | CNY | 15.71 | 15.92 | 15.33 | 15.83 | 15.83 | +0.19 (+1.21%) | 2,841,869 |
| 17 Mar 2022 | CNY | 15.25 | 16.05 | 15.25 | 15.64 | 15.64 | +0.43 (+2.83%) | 4,045,064 |
| 16 Mar 2022 | CNY | 15.28 | 15.37 | 14.39 | 15.21 | 15.21 | +0.29 (+1.94%) | 4,261,813 |
| 15 Mar 2022 | CNY | 16.39 | 16.44 | 14.88 | 14.92 | 14.92 | -1.13 (-7.04%) | 6,548,884 |
| 14 Mar 2022 | CNY | 16.68 | 16.78 | 16 | 16.05 | 16.05 | -0.79 (-4.69%) | 3,372,430 |
| 11 Mar 2022 | CNY | 16.31 | 17 | 16.19 | 16.84 | 16.84 | +0.19 (+1.14%) | 3,604,979 |
| 10 Mar 2022 | CNY | 16.99 | 17.27 | 16.6 | 16.65 | 16.65 | +0.04 (+0.24%) | 2,532,056 |
| 9 Mar 2022 | CNY | 17 | 17.24 | 15.88 | 16.61 | 16.61 | -0.2 (-1.19%) | 3,695,947 |
| 8 Mar 2022 | CNY | 17.32 | 17.34 | 16.66 | 16.81 | 16.81 | -0.39 (-2.27%) | 3,322,435 |
| 7 Mar 2022 | CNY | 17.83 | 17.83 | 17 | 17.2 | 17.2 | -0.65 (-3.64%) | 3,602,610 |
| 4 Mar 2022 | CNY | 18.05 | 18.38 | 17.7 | 17.85 | 17.85 | -0.25 (-1.38%) | 2,231,644 |
| 3 Mar 2022 | CNY | 18.69 | 18.92 | 18 | 18.1 | 18.1 | -0.57 (-3.05%) | 3,703,563 |
| 2 Mar 2022 | CNY | 18.9 | 18.95 | 18.55 | 18.67 | 18.67 | -0.29 (-1.53%) | 2,030,847 |
| 1 Mar 2022 | CNY | 19.2 | 19.36 | 18.76 | 18.96 | 18.96 | -0.24 (-1.25%) | 2,953,315 |
