| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 13.17 | 13.42 | 12.99 | 13.38 | 13.38 | +0.21 (+1.59%) | 4,174,100 |
| 11 Apr 2022 | CNY | 13.7 | 13.75 | 13.01 | 13.17 | 13.17 | -0.58 (-4.22%) | 4,417,874 |
| 8 Apr 2022 | CNY | 14.2 | 14.2 | 13.55 | 13.75 | 13.75 | -0.28 (-2.00%) | 4,737,274 |
| 7 Apr 2022 | CNY | 14.79 | 14.8 | 13.94 | 14.03 | 14.03 | -0.68 (-4.62%) | 5,891,866 |
| 6 Apr 2022 | CNY | 14.28 | 14.82 | 14.27 | 14.71 | 14.71 | +0.41 (+2.87%) | 4,740,295 |
| 1 Apr 2022 | CNY | 14.97 | 15.04 | 14.29 | 14.3 | 14.3 | -0.64 (-4.28%) | 6,217,000 |
| 31 Mar 2022 | CNY | 14.6 | 15.08 | 14.45 | 14.94 | 14.94 | +0.33 (+2.26%) | 7,143,374 |
| 30 Mar 2022 | CNY | 14.56 | 14.67 | 14.36 | 14.61 | 14.61 | +0.09 (+0.62%) | 4,129,426 |
| 29 Mar 2022 | CNY | 15.04 | 15.06 | 14.4 | 14.52 | 14.52 | -0.51 (-3.39%) | 6,479,978 |
| 28 Mar 2022 | CNY | 14.91 | 15.2 | 14.8 | 15.03 | 15.03 | -0.07 (-0.46%) | 5,452,789 |
| 25 Mar 2022 | CNY | 15.5 | 15.72 | 15.02 | 15.1 | 15.1 | -0.25 (-1.63%) | 7,270,739 |
| 24 Mar 2022 | CNY | 16.27 | 16.27 | 15.3 | 15.35 | 15.35 | -1.05 (-6.40%) | 10,856,964 |
| 23 Mar 2022 | CNY | 17.08 | 17.19 | 16.36 | 16.4 | 16.4 | -0.56 (-3.30%) | 8,068,352 |
| 22 Mar 2022 | CNY | 16.7 | 17.19 | 16.3 | 16.96 | 16.96 | +0.04 (+0.24%) | 10,745,315 |
| 21 Mar 2022 | CNY | 16.78 | 16.93 | 16.12 | 16.92 | 16.92 | +0.12 (+0.71%) | 10,437,277 |
| 18 Mar 2022 | CNY | 16.95 | 17.22 | 16.65 | 16.8 | 16.8 | -0.4 (-2.33%) | 8,916,685 |
| 17 Mar 2022 | CNY | 17.11 | 17.72 | 16.9 | 17.2 | 17.2 | -0.1 (-0.58%) | 12,804,235 |
| 16 Mar 2022 | CNY | 16.81 | 17.44 | 16.53 | 17.3 | 17.3 | +0.94 (+5.75%) | 12,391,613 |
| 15 Mar 2022 | CNY | 16.51 | 17.37 | 16.36 | 16.36 | 16.36 | -0.27 (-1.62%) | 12,240,782 |
| 14 Mar 2022 | CNY | 17.45 | 17.45 | 16.53 | 16.63 | 16.63 | -1.31 (-7.30%) | 14,267,066 |
| 11 Mar 2022 | CNY | 17.8 | 18.44 | 17.25 | 17.94 | 17.94 | -0.51 (-2.76%) | 16,073,325 |
| 10 Mar 2022 | CNY | 18.61 | 19.03 | 17.89 | 18.45 | 18.45 | +0.14 (+0.76%) | 21,705,999 |
| 9 Mar 2022 | CNY | 17.48 | 18.49 | 16.31 | 18.31 | 18.31 | -0.2 (-1.08%) | 20,433,352 |
| 8 Mar 2022 | CNY | 18.1 | 19.16 | 17.82 | 18.51 | 18.51 | +0.51 (+2.83%) | 20,150,690 |
| 7 Mar 2022 | CNY | 18.05 | 18.82 | 17.85 | 18 | 18 | -0.47 (-2.54%) | 12,432,653 |
| 4 Mar 2022 | CNY | 18.65 | 19.5 | 18.21 | 18.47 | 18.47 | -0.43 (-2.28%) | 18,685,150 |
| 3 Mar 2022 | CNY | 19.35 | 19.93 | 18.55 | 18.9 | 18.9 | -0.6 (-3.08%) | 20,309,309 |
| 2 Mar 2022 | CNY | 18.6 | 20.78 | 18.48 | 19.5 | 19.5 | +0.97 (+5.23%) | 26,925,449 |
| 1 Mar 2022 | CNY | 17.8 | 18.53 | 17.52 | 18.53 | 18.53 | +0.67 (+3.75%) | 17,876,829 |
| 28 Feb 2022 | CNY | 18.2 | 18.53 | 17.6 | 17.86 | 17.86 | -0.58 (-3.15%) | 16,523,102 |
