| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 13.6 | 13.88 | 13.54 | 13.85 | 13.85 | +0.15 (+1.09%) | 2,995,200 |
| 31 Mar 2022 | CNY | 13.81 | 14.09 | 13.68 | 13.7 | 13.7 | -0.21 (-1.51%) | 3,891,075 |
| 30 Mar 2022 | CNY | 13.56 | 13.98 | 13.51 | 13.91 | 13.91 | +0.45 (+3.34%) | 4,709,743 |
| 29 Mar 2022 | CNY | 13.81 | 13.99 | 13.36 | 13.46 | 13.46 | -0.33 (-2.39%) | 5,309,069 |
| 28 Mar 2022 | CNY | 13.6 | 13.94 | 13.58 | 13.79 | 13.79 | +0.02 (+0.15%) | 3,914,275 |
| 25 Mar 2022 | CNY | 13.79 | 14.27 | 13.75 | 13.77 | 13.77 | -0.08 (-0.58%) | 3,922,085 |
| 24 Mar 2022 | CNY | 13.96 | 14.04 | 13.74 | 13.85 | 13.85 | -0.12 (-0.86%) | 3,126,378 |
| 23 Mar 2022 | CNY | 13.97 | 14.19 | 13.79 | 13.97 | 13.97 | +0.07 (+0.50%) | 3,782,565 |
| 22 Mar 2022 | CNY | 13.96 | 14.12 | 13.61 | 13.9 | 13.9 | +0.04 (+0.29%) | 3,977,326 |
| 21 Mar 2022 | CNY | 13.9 | 14.03 | 13.7 | 13.86 | 13.86 | 0.0 (0.0%) | 3,914,100 |
| 18 Mar 2022 | CNY | 13.92 | 14.1 | 13.71 | 13.86 | 13.86 | -0.06 (-0.43%) | 3,267,946 |
| 17 Mar 2022 | CNY | 13.55 | 14.15 | 13.51 | 13.92 | 13.92 | +0.62 (+4.66%) | 5,769,396 |
| 16 Mar 2022 | CNY | 13.26 | 13.41 | 12.65 | 13.3 | 13.3 | +0.3 (+2.31%) | 6,210,793 |
| 15 Mar 2022 | CNY | 14 | 14 | 12.99 | 13 | 13 | -1.11 (-7.87%) | 7,881,045 |
| 14 Mar 2022 | CNY | 14.61 | 14.75 | 14.07 | 14.11 | 14.11 | -0.68 (-4.60%) | 5,176,240 |
| 11 Mar 2022 | CNY | 14.48 | 14.85 | 14.26 | 14.79 | 14.79 | 0.0 (0.0%) | 4,936,901 |
| 10 Mar 2022 | CNY | 14.82 | 15.2 | 14.71 | 14.79 | 14.79 | +0.36 (+2.49%) | 5,365,965 |
| 9 Mar 2022 | CNY | 14.88 | 14.97 | 13.82 | 14.43 | 14.43 | -0.31 (-2.10%) | 7,390,115 |
| 8 Mar 2022 | CNY | 15.73 | 15.88 | 14.68 | 14.74 | 14.74 | -0.99 (-6.29%) | 6,775,900 |
| 7 Mar 2022 | CNY | 16.01 | 16.11 | 15.58 | 15.73 | 15.73 | -0.32 (-1.99%) | 3,465,326 |
| 4 Mar 2022 | CNY | 16.29 | 16.42 | 15.97 | 16.05 | 16.05 | -0.19 (-1.17%) | 2,990,700 |
| 3 Mar 2022 | CNY | 16.64 | 16.75 | 16.19 | 16.24 | 16.24 | -0.36 (-2.17%) | 3,633,140 |
| 2 Mar 2022 | CNY | 16.63 | 16.72 | 16.43 | 16.6 | 16.6 | -0.05 (-0.30%) | 2,688,450 |
| 1 Mar 2022 | CNY | 16.66 | 16.97 | 16.58 | 16.65 | 16.65 | -0.01 (-0.06%) | 3,010,500 |
| 28 Feb 2022 | CNY | 16.7 | 16.82 | 16.42 | 16.66 | 16.66 | -0.04 (-0.24%) | 3,278,835 |
| 25 Feb 2022 | CNY | 16.74 | 17.14 | 16.61 | 16.7 | 16.7 | +0.12 (+0.72%) | 3,860,125 |
| 24 Feb 2022 | CNY | 16.93 | 17.13 | 16.26 | 16.58 | 16.58 | -0.45 (-2.64%) | 7,132,313 |
| 23 Feb 2022 | CNY | 17.22 | 17.33 | 16.96 | 17.03 | 17.03 | -0.13 (-0.76%) | 4,623,420 |
| 22 Feb 2022 | CNY | 17.2 | 17.46 | 16.99 | 17.16 | 17.16 | -0.16 (-0.92%) | 5,752,730 |
| 21 Feb 2022 | CNY | 17.19 | 17.53 | 17.02 | 17.32 | 17.32 | +0.12 (+0.70%) | 3,126,448 |
