| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 14.82 | 14.89 | 14.55 | 14.66 | 14.66 | -0.24 (-1.61%) | 2,037,225 |
| 31 Mar 2022 | CNY | 14.91 | 15.24 | 14.75 | 14.9 | 14.9 | -0.09 (-0.60%) | 3,146,096 |
| 30 Mar 2022 | CNY | 15.8 | 15.82 | 14.71 | 14.99 | 14.99 | -0.85 (-5.37%) | 5,859,760 |
| 29 Mar 2022 | CNY | 16.35 | 16.54 | 15.83 | 15.84 | 15.84 | -0.44 (-2.70%) | 963,458 |
| 28 Mar 2022 | CNY | 16.69 | 16.69 | 16.1 | 16.28 | 16.28 | -0.24 (-1.45%) | 920,140 |
| 25 Mar 2022 | CNY | 16.78 | 16.93 | 16.5 | 16.52 | 16.52 | -0.27 (-1.61%) | 879,988 |
| 24 Mar 2022 | CNY | 17.21 | 17.21 | 16.75 | 16.79 | 16.79 | -0.48 (-2.78%) | 848,422 |
| 23 Mar 2022 | CNY | 17 | 17.36 | 16.99 | 17.27 | 17.27 | +0.27 (+1.59%) | 1,114,297 |
| 22 Mar 2022 | CNY | 17.16 | 17.19 | 16.86 | 17 | 17 | -0.26 (-1.51%) | 912,938 |
| 21 Mar 2022 | CNY | 16.8 | 17.32 | 16.7 | 17.26 | 17.26 | +0.46 (+2.74%) | 1,363,522 |
| 18 Mar 2022 | CNY | 16.5 | 16.85 | 16.36 | 16.8 | 16.8 | +0.3 (+1.82%) | 994,400 |
| 17 Mar 2022 | CNY | 16.44 | 16.82 | 16.44 | 16.5 | 16.5 | +0.2 (+1.23%) | 1,446,388 |
| 16 Mar 2022 | CNY | 16.12 | 16.36 | 15.6 | 16.3 | 16.3 | +0.42 (+2.64%) | 1,229,307 |
| 15 Mar 2022 | CNY | 17.07 | 17.07 | 15.87 | 15.88 | 15.88 | -1.12 (-6.59%) | 1,259,000 |
| 14 Mar 2022 | CNY | 17.7 | 17.7 | 16.98 | 17 | 17 | -0.72 (-4.06%) | 1,041,300 |
| 11 Mar 2022 | CNY | 17.44 | 17.72 | 17.02 | 17.72 | 17.72 | +0.19 (+1.08%) | 963,200 |
| 10 Mar 2022 | CNY | 18.03 | 18.2 | 17.5 | 17.53 | 17.53 | +0.23 (+1.33%) | 1,339,384 |
| 9 Mar 2022 | CNY | 17.93 | 18.02 | 16.78 | 17.3 | 17.3 | -0.55 (-3.08%) | 1,633,934 |
| 8 Mar 2022 | CNY | 18.52 | 18.59 | 17.69 | 17.85 | 17.85 | -0.7 (-3.77%) | 1,630,580 |
| 7 Mar 2022 | CNY | 18.7 | 18.85 | 18.46 | 18.55 | 18.55 | -0.3 (-1.59%) | 1,073,000 |
| 4 Mar 2022 | CNY | 19.1 | 19.34 | 18.73 | 18.85 | 18.85 | -0.38 (-1.98%) | 1,750,200 |
| 3 Mar 2022 | CNY | 19.23 | 19.32 | 19.06 | 19.23 | 19.23 | 0.0 (0.0%) | 1,024,398 |
| 2 Mar 2022 | CNY | 19.02 | 19.26 | 19.01 | 19.23 | 19.23 | +0.13 (+0.68%) | 778,481 |
| 1 Mar 2022 | CNY | 19.25 | 19.36 | 18.93 | 19.1 | 19.1 | -0.04 (-0.21%) | 831,500 |
| 28 Feb 2022 | CNY | 19.38 | 19.44 | 18.86 | 19.14 | 19.14 | -0.18 (-0.93%) | 1,166,920 |
| 25 Feb 2022 | CNY | 19.59 | 19.77 | 19.28 | 19.32 | 19.32 | +0.2 (+1.05%) | 1,321,099 |
| 24 Feb 2022 | CNY | 20.05 | 20.05 | 18.76 | 19.12 | 19.12 | -0.81 (-4.06%) | 2,723,218 |
| 23 Feb 2022 | CNY | 19.93 | 20.12 | 19.71 | 19.93 | 19.93 | +0.01 (+0.05%) | 1,588,415 |
| 22 Feb 2022 | CNY | 20.18 | 20.18 | 19.77 | 19.92 | 19.92 | -0.39 (-1.92%) | 1,923,034 |
| 21 Feb 2022 | CNY | 20.05 | 20.46 | 20.01 | 20.31 | 20.31 | -0.17 (-0.83%) | 2,050,478 |
