| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.14 | 13.25 | 12.87 | 12.9 | 12.9 | -0.4 (-3.01%) | 6,376,900 |
| 12 Apr 2022 | CNY | 13.46 | 13.49 | 12.7 | 13.3 | 13.3 | -0.4 (-2.92%) | 14,232,769 |
| 11 Apr 2022 | CNY | 13.89 | 14.14 | 13.53 | 13.7 | 13.7 | -0.26 (-1.86%) | 7,016,275 |
| 8 Apr 2022 | CNY | 14.82 | 14.83 | 13.87 | 13.96 | 13.96 | -0.81 (-5.48%) | 12,071,600 |
| 7 Apr 2022 | CNY | 15.14 | 15.24 | 14.75 | 14.77 | 14.77 | -0.47 (-3.08%) | 8,481,200 |
| 6 Apr 2022 | CNY | 15.2 | 15.48 | 15.13 | 15.24 | 15.24 | +0.05 (+0.33%) | 7,680,600 |
| 1 Apr 2022 | CNY | 15.08 | 15.2 | 14.82 | 15.19 | 15.19 | +0.04 (+0.26%) | 6,833,900 |
| 31 Mar 2022 | CNY | 14.9 | 15.3 | 14.79 | 15.15 | 15.15 | +0.25 (+1.68%) | 8,723,012 |
| 30 Mar 2022 | CNY | 14.69 | 14.91 | 14.58 | 14.9 | 14.9 | +0.24 (+1.64%) | 7,262,500 |
| 29 Mar 2022 | CNY | 15.12 | 15.25 | 14.58 | 14.66 | 14.66 | -0.47 (-3.11%) | 8,871,000 |
| 28 Mar 2022 | CNY | 14.9 | 15.3 | 14.8 | 15.13 | 15.13 | +0.21 (+1.41%) | 8,870,900 |
| 25 Mar 2022 | CNY | 14.68 | 15.3 | 14.64 | 14.92 | 14.92 | +0.42 (+2.90%) | 12,333,200 |
| 24 Mar 2022 | CNY | 14.75 | 14.75 | 14.38 | 14.5 | 14.5 | -0.37 (-2.49%) | 10,349,827 |
| 23 Mar 2022 | CNY | 15 | 15.15 | 14.73 | 14.87 | 14.87 | -0.11 (-0.73%) | 8,989,937 |
| 22 Mar 2022 | CNY | 15.02 | 15.15 | 14.75 | 14.98 | 14.98 | -0.24 (-1.58%) | 8,472,936 |
| 21 Mar 2022 | CNY | 15.2 | 15.47 | 15 | 15.22 | 15.22 | -0.03 (-0.20%) | 9,469,729 |
| 18 Mar 2022 | CNY | 14.78 | 15.52 | 14.7 | 15.25 | 15.25 | +0.28 (+1.87%) | 11,271,512 |
| 17 Mar 2022 | CNY | 14.99 | 15.47 | 14.85 | 14.97 | 14.97 | +0.11 (+0.74%) | 13,679,128 |
| 16 Mar 2022 | CNY | 14.61 | 14.95 | 14 | 14.86 | 14.86 | +0.58 (+4.06%) | 11,364,536 |
| 15 Mar 2022 | CNY | 14.7 | 14.98 | 14.28 | 14.28 | 14.28 | -0.53 (-3.58%) | 11,239,602 |
| 14 Mar 2022 | CNY | 15.4 | 15.55 | 14.8 | 14.81 | 14.81 | -0.82 (-5.25%) | 9,242,502 |
| 11 Mar 2022 | CNY | 15.3 | 15.78 | 14.97 | 15.63 | 15.63 | -0.03 (-0.19%) | 11,610,002 |
| 10 Mar 2022 | CNY | 16.06 | 16.16 | 15.65 | 15.66 | 15.66 | -0.06 (-0.38%) | 12,706,300 |
| 9 Mar 2022 | CNY | 15.23 | 15.74 | 14.68 | 15.72 | 15.72 | +0.49 (+3.22%) | 14,114,404 |
| 8 Mar 2022 | CNY | 15.94 | 16.17 | 15.21 | 15.23 | 15.23 | -0.78 (-4.87%) | 13,650,697 |
| 7 Mar 2022 | CNY | 15.69 | 16.06 | 15.55 | 16.01 | 16.01 | +0.2 (+1.27%) | 10,612,900 |
| 4 Mar 2022 | CNY | 16.13 | 16.31 | 15.76 | 15.81 | 15.81 | -0.49 (-3.01%) | 13,242,295 |
| 3 Mar 2022 | CNY | 17.1 | 17.2 | 16.22 | 16.3 | 16.3 | -0.82 (-4.79%) | 18,554,026 |
| 2 Mar 2022 | CNY | 16.8 | 17.44 | 16.49 | 17.12 | 17.12 | +0.32 (+1.90%) | 16,856,074 |
| 1 Mar 2022 | CNY | 16.76 | 17.09 | 16.67 | 16.8 | 16.8 | -0.18 (-1.06%) | 14,554,884 |
