| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 13.07 | 13.53 | 13.07 | 13.47 | 13.47 | +0.27 (+2.05%) | 2,341,830 |
| 11 Apr 2022 | CNY | 13.81 | 13.82 | 13.06 | 13.2 | 13.2 | -0.61 (-4.42%) | 2,543,132 |
| 8 Apr 2022 | CNY | 14.33 | 14.41 | 13.77 | 13.81 | 13.81 | -0.51 (-3.56%) | 3,471,674 |
| 7 Apr 2022 | CNY | 14.92 | 14.95 | 14.2 | 14.32 | 14.32 | -0.61 (-4.09%) | 3,061,244 |
| 6 Apr 2022 | CNY | 15 | 15.3 | 14.82 | 14.93 | 14.93 | -0.07 (-0.47%) | 2,392,154 |
| 1 Apr 2022 | CNY | 15.17 | 15.17 | 14.83 | 15 | 15 | -0.25 (-1.64%) | 2,554,748 |
| 31 Mar 2022 | CNY | 15.04 | 15.85 | 14.97 | 15.25 | 15.25 | +0.14 (+0.93%) | 4,103,159 |
| 30 Mar 2022 | CNY | 14.88 | 15.16 | 14.6 | 15.11 | 15.11 | +0.23 (+1.55%) | 2,288,844 |
| 29 Mar 2022 | CNY | 14.91 | 15.08 | 14.74 | 14.88 | 14.88 | +0.05 (+0.34%) | 3,143,640 |
| 28 Mar 2022 | CNY | 15.39 | 15.44 | 14.69 | 14.83 | 14.83 | -0.54 (-3.51%) | 3,891,881 |
| 25 Mar 2022 | CNY | 15.6 | 15.72 | 15.33 | 15.37 | 15.37 | -0.25 (-1.60%) | 3,710,359 |
| 24 Mar 2022 | CNY | 15.48 | 15.98 | 15.48 | 15.62 | 15.62 | +0.1 (+0.64%) | 4,203,077 |
| 23 Mar 2022 | CNY | 15.34 | 15.68 | 15.29 | 15.52 | 15.52 | +0.11 (+0.71%) | 3,288,144 |
| 22 Mar 2022 | CNY | 15.64 | 15.71 | 15.26 | 15.41 | 15.41 | -0.18 (-1.15%) | 3,817,886 |
| 21 Mar 2022 | CNY | 14.91 | 15.77 | 14.91 | 15.59 | 15.59 | +0.5 (+3.31%) | 6,735,081 |
| 18 Mar 2022 | CNY | 14.78 | 15.22 | 14.7 | 15.09 | 15.09 | +0.04 (+0.27%) | 4,047,154 |
| 17 Mar 2022 | CNY | 14.75 | 15.38 | 14.52 | 15.05 | 15.05 | +0.48 (+3.29%) | 4,867,490 |
| 16 Mar 2022 | CNY | 14.48 | 14.78 | 13.7 | 14.57 | 14.57 | +0.39 (+2.75%) | 5,063,313 |
| 15 Mar 2022 | CNY | 14.71 | 14.83 | 14.18 | 14.18 | 14.18 | -0.66 (-4.45%) | 3,890,232 |
| 14 Mar 2022 | CNY | 15.4 | 15.51 | 14.81 | 14.84 | 14.84 | -0.55 (-3.57%) | 3,660,582 |
| 11 Mar 2022 | CNY | 15 | 15.5 | 14.95 | 15.39 | 15.39 | +0.23 (+1.52%) | 4,697,473 |
| 10 Mar 2022 | CNY | 15.08 | 15.28 | 14.6 | 15.16 | 15.16 | +0.43 (+2.92%) | 4,093,609 |
| 9 Mar 2022 | CNY | 14.7 | 15.12 | 14.11 | 14.73 | 14.73 | +0.13 (+0.89%) | 5,057,236 |
| 8 Mar 2022 | CNY | 15.62 | 15.66 | 14.47 | 14.6 | 14.6 | -0.83 (-5.38%) | 7,836,794 |
| 7 Mar 2022 | CNY | 16.86 | 16.88 | 15.25 | 15.43 | 15.43 | -1.43 (-8.48%) | 10,792,024 |
| 4 Mar 2022 | CNY | 16.8 | 17.48 | 16.62 | 16.86 | 16.86 | +0.09 (+0.54%) | 7,445,587 |
| 3 Mar 2022 | CNY | 17.16 | 17.16 | 16.68 | 16.77 | 16.77 | -0.2 (-1.18%) | 3,789,747 |
| 2 Mar 2022 | CNY | 16.77 | 17.1 | 16.46 | 16.97 | 16.97 | +0.03 (+0.18%) | 3,844,487 |
| 1 Mar 2022 | CNY | 17.01 | 17.38 | 16.73 | 16.94 | 16.94 | -0.11 (-0.65%) | 4,418,435 |
| 28 Feb 2022 | CNY | 16.71 | 17.13 | 16.2 | 17.05 | 17.05 | +0.35 (+2.10%) | 5,296,059 |
