| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 16.97 | 17.06 | 16.08 | 16.1 | 16.1 | -0.85 (-5.01%) | 5,183,380 |
| 12 Apr 2022 | CNY | 16.6 | 17.29 | 16.5 | 16.95 | 16.95 | +0.54 (+3.29%) | 5,678,372 |
| 11 Apr 2022 | CNY | 16.74 | 16.81 | 15.91 | 16.41 | 16.41 | -0.81 (-4.70%) | 8,059,951 |
| 8 Apr 2022 | CNY | 17.37 | 17.64 | 16.89 | 17.22 | 17.22 | -0.49 (-2.77%) | 7,980,270 |
| 7 Apr 2022 | CNY | 17.33 | 17.97 | 16.97 | 17.71 | 17.71 | +0.29 (+1.66%) | 10,818,370 |
| 6 Apr 2022 | CNY | 17.34 | 17.86 | 17.08 | 17.42 | 17.42 | -0.44 (-2.46%) | 9,357,203 |
| 1 Apr 2022 | CNY | 17.54 | 18.18 | 17.21 | 17.86 | 17.86 | -0.32 (-1.76%) | 12,574,799 |
| 31 Mar 2022 | CNY | 17.14 | 19.2 | 16.8 | 18.18 | 18.18 | +0.78 (+4.48%) | 17,351,044 |
| 30 Mar 2022 | CNY | 16.68 | 18.15 | 16.68 | 17.4 | 17.4 | +0.75 (+4.50%) | 16,106,542 |
| 29 Mar 2022 | CNY | 17 | 17.8 | 16.64 | 16.65 | 16.65 | -0.82 (-4.69%) | 18,834,627 |
| 28 Mar 2022 | CNY | 15.5 | 17.47 | 15.25 | 17.47 | 17.47 | +2.91 (+19.99%) | 11,769,005 |
| 25 Mar 2022 | CNY | 14.73 | 14.92 | 14.55 | 14.56 | 14.56 | -0.17 (-1.15%) | 1,538,734 |
| 24 Mar 2022 | CNY | 14.92 | 14.99 | 14.63 | 14.73 | 14.73 | -0.19 (-1.27%) | 1,477,520 |
| 23 Mar 2022 | CNY | 14.87 | 15.08 | 14.84 | 14.92 | 14.92 | +0.05 (+0.34%) | 1,655,000 |
| 22 Mar 2022 | CNY | 14.88 | 15.03 | 14.62 | 14.87 | 14.87 | +0.05 (+0.34%) | 1,700,580 |
| 21 Mar 2022 | CNY | 14.92 | 15.04 | 14.68 | 14.82 | 14.82 | -0.06 (-0.40%) | 1,760,320 |
| 18 Mar 2022 | CNY | 14.58 | 15.35 | 14.58 | 14.88 | 14.88 | +0.3 (+2.06%) | 2,833,828 |
| 17 Mar 2022 | CNY | 14.53 | 14.96 | 14.53 | 14.58 | 14.58 | +0.12 (+0.83%) | 2,163,640 |
| 16 Mar 2022 | CNY | 14.15 | 14.52 | 13.57 | 14.46 | 14.46 | +0.68 (+4.93%) | 2,755,020 |
| 15 Mar 2022 | CNY | 14.61 | 14.62 | 13.71 | 13.78 | 13.78 | -0.83 (-5.68%) | 2,432,300 |
| 14 Mar 2022 | CNY | 14.83 | 14.98 | 14.61 | 14.61 | 14.61 | -0.37 (-2.47%) | 1,664,688 |
| 11 Mar 2022 | CNY | 14.6 | 14.99 | 14.35 | 14.98 | 14.98 | +0.21 (+1.42%) | 2,054,740 |
| 10 Mar 2022 | CNY | 14.96 | 15.18 | 14.75 | 14.77 | 14.77 | +0.15 (+1.03%) | 1,836,560 |
| 9 Mar 2022 | CNY | 14.87 | 15.02 | 13.91 | 14.62 | 14.62 | -0.14 (-0.95%) | 2,428,340 |
| 8 Mar 2022 | CNY | 15.21 | 15.44 | 14.68 | 14.76 | 14.76 | -0.6 (-3.91%) | 2,239,697 |
| 7 Mar 2022 | CNY | 15.6 | 15.78 | 15.21 | 15.36 | 15.36 | -0.31 (-1.98%) | 1,665,240 |
| 4 Mar 2022 | CNY | 15.53 | 15.91 | 15.46 | 15.67 | 15.67 | +0.01 (+0.06%) | 2,131,340 |
| 3 Mar 2022 | CNY | 16.21 | 16.4 | 15.66 | 15.66 | 15.66 | -0.44 (-2.73%) | 2,873,127 |
| 2 Mar 2022 | CNY | 16.08 | 16.15 | 15.92 | 16.1 | 16.1 | -0.06 (-0.37%) | 1,915,232 |
| 1 Mar 2022 | CNY | 16.44 | 16.45 | 16.1 | 16.16 | 16.16 | -0.23 (-1.40%) | 2,004,620 |
