| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.67 | 15.74 | 15.11 | 15.11 | 15.11 | -0.64 (-4.06%) | 2,315,200 |
| 12 Apr 2022 | CNY | 15.39 | 15.8 | 15.27 | 15.75 | 15.75 | +0.13 (+0.83%) | 2,609,025 |
| 11 Apr 2022 | CNY | 16 | 16.38 | 15.42 | 15.62 | 15.62 | -0.28 (-1.76%) | 3,601,386 |
| 8 Apr 2022 | CNY | 16.03 | 16.18 | 15.67 | 15.9 | 15.9 | -0.13 (-0.81%) | 3,494,850 |
| 7 Apr 2022 | CNY | 16.82 | 16.82 | 16.02 | 16.03 | 16.03 | -0.8 (-4.75%) | 3,761,900 |
| 6 Apr 2022 | CNY | 16.44 | 17.09 | 16.4 | 16.83 | 16.83 | +0.32 (+1.94%) | 3,318,000 |
| 1 Apr 2022 | CNY | 16.92 | 17.13 | 16.45 | 16.51 | 16.51 | -0.57 (-3.34%) | 4,225,509 |
| 31 Mar 2022 | CNY | 17 | 17.25 | 16.7 | 17.08 | 17.08 | +0.15 (+0.89%) | 3,819,400 |
| 30 Mar 2022 | CNY | 16.88 | 17.07 | 16.71 | 16.93 | 16.93 | +0.12 (+0.71%) | 3,451,309 |
| 29 Mar 2022 | CNY | 17.5 | 17.51 | 16.74 | 16.81 | 16.81 | -0.57 (-3.28%) | 4,810,950 |
| 28 Mar 2022 | CNY | 17.83 | 17.92 | 17.25 | 17.38 | 17.38 | -0.64 (-3.55%) | 4,421,571 |
| 25 Mar 2022 | CNY | 17.78 | 18.4 | 17.71 | 18.02 | 18.02 | +0.31 (+1.75%) | 5,174,000 |
| 24 Mar 2022 | CNY | 18.25 | 18.32 | 17.56 | 17.71 | 17.71 | -0.62 (-3.38%) | 5,741,900 |
| 23 Mar 2022 | CNY | 19.3 | 19.5 | 18.26 | 18.33 | 18.33 | -0.9 (-4.68%) | 7,675,200 |
| 22 Mar 2022 | CNY | 19.62 | 19.71 | 19.08 | 19.23 | 19.23 | -0.73 (-3.66%) | 7,593,621 |
| 21 Mar 2022 | CNY | 20.8 | 20.86 | 19.9 | 19.96 | 19.96 | -0.39 (-1.92%) | 7,039,953 |
| 18 Mar 2022 | CNY | 20.3 | 20.7 | 20.01 | 20.35 | 20.35 | -0.3 (-1.45%) | 5,990,350 |
| 17 Mar 2022 | CNY | 20.14 | 20.66 | 19.91 | 20.65 | 20.65 | +0.56 (+2.79%) | 8,911,950 |
| 16 Mar 2022 | CNY | 19.81 | 20.29 | 18.59 | 20.09 | 20.09 | +0.81 (+4.20%) | 9,037,949 |
| 15 Mar 2022 | CNY | 19.64 | 20.64 | 19.28 | 19.28 | 19.28 | -0.51 (-2.58%) | 7,367,565 |
| 14 Mar 2022 | CNY | 20.86 | 21.13 | 19.77 | 19.79 | 19.79 | -1.2 (-5.72%) | 6,602,600 |
| 11 Mar 2022 | CNY | 20.79 | 21.33 | 20.1 | 20.99 | 20.99 | -0.43 (-2.01%) | 8,562,390 |
| 10 Mar 2022 | CNY | 22.5 | 22.5 | 21.33 | 21.42 | 21.42 | -0.55 (-2.50%) | 10,009,765 |
| 9 Mar 2022 | CNY | 21.46 | 22.12 | 19.6 | 21.97 | 21.97 | +0.03 (+0.14%) | 12,298,514 |
| 8 Mar 2022 | CNY | 21.35 | 22.56 | 20.9 | 21.94 | 21.94 | +0.44 (+2.05%) | 10,664,453 |
| 7 Mar 2022 | CNY | 22.18 | 22.86 | 21.41 | 21.5 | 21.5 | -1.68 (-7.25%) | 11,279,956 |
| 4 Mar 2022 | CNY | 22.6 | 24.4 | 22.32 | 23.18 | 23.18 | +0.6 (+2.66%) | 15,160,808 |
| 3 Mar 2022 | CNY | 22.85 | 22.95 | 21.81 | 22.58 | 22.58 | -0.39 (-1.70%) | 13,006,568 |
| 2 Mar 2022 | CNY | 22.91 | 23.39 | 22.32 | 22.97 | 22.97 | -0.47 (-2.01%) | 15,296,604 |
| 1 Mar 2022 | CNY | 21.01 | 24.77 | 20.59 | 23.44 | 23.44 | +1.91 (+8.87%) | 20,463,200 |
