| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 14.72 | 14.95 | 14.36 | 14.85 | 14.85 | +0.15 (+1.02%) | 1,609,011 |
| 7 Apr 2022 | CNY | 15.09 | 15.13 | 14.7 | 14.7 | 14.7 | -0.45 (-2.97%) | 1,404,000 |
| 6 Apr 2022 | CNY | 15.27 | 15.35 | 15.1 | 15.15 | 15.15 | -0.07 (-0.46%) | 1,161,000 |
| 1 Apr 2022 | CNY | 15.4 | 15.45 | 15 | 15.22 | 15.22 | -0.13 (-0.85%) | 1,283,028 |
| 31 Mar 2022 | CNY | 15.5 | 15.63 | 15.32 | 15.35 | 15.35 | -0.15 (-0.97%) | 1,656,624 |
| 30 Mar 2022 | CNY | 15.43 | 15.6 | 15.41 | 15.5 | 15.5 | +0.1 (+0.65%) | 1,167,642 |
| 29 Mar 2022 | CNY | 15.8 | 15.82 | 15.37 | 15.4 | 15.4 | -0.33 (-2.10%) | 1,468,400 |
| 28 Mar 2022 | CNY | 15.7 | 15.92 | 15.4 | 15.73 | 15.73 | -0.2 (-1.26%) | 2,017,248 |
| 25 Mar 2022 | CNY | 16.36 | 16.41 | 15.9 | 15.93 | 15.93 | -0.43 (-2.63%) | 2,188,848 |
| 24 Mar 2022 | CNY | 16.08 | 16.43 | 15.93 | 16.36 | 16.36 | +0.15 (+0.93%) | 2,851,018 |
| 23 Mar 2022 | CNY | 16.34 | 16.73 | 16.14 | 16.21 | 16.21 | -0.21 (-1.28%) | 2,978,025 |
| 22 Mar 2022 | CNY | 16.85 | 16.85 | 16.27 | 16.42 | 16.42 | -0.48 (-2.84%) | 5,275,728 |
| 21 Mar 2022 | CNY | 16.7 | 17.88 | 16.61 | 16.9 | 16.9 | +0.69 (+4.26%) | 8,904,392 |
| 18 Mar 2022 | CNY | 15.29 | 16.66 | 15.25 | 16.21 | 16.21 | +0.86 (+5.60%) | 5,346,812 |
| 17 Mar 2022 | CNY | 14.99 | 15.66 | 14.9 | 15.35 | 15.35 | +0.49 (+3.30%) | 3,278,926 |
| 16 Mar 2022 | CNY | 15.01 | 15.32 | 14.21 | 14.86 | 14.86 | +0.16 (+1.09%) | 2,797,882 |
| 15 Mar 2022 | CNY | 15.57 | 15.57 | 14.65 | 14.7 | 14.7 | -0.87 (-5.59%) | 2,486,176 |
| 14 Mar 2022 | CNY | 16.01 | 16.05 | 15.55 | 15.57 | 15.57 | -0.59 (-3.65%) | 2,101,418 |
| 11 Mar 2022 | CNY | 15.77 | 16.18 | 15.4 | 16.16 | 16.16 | +0.44 (+2.80%) | 2,614,539 |
| 10 Mar 2022 | CNY | 15.72 | 16.05 | 15.63 | 15.72 | 15.72 | +0.3 (+1.95%) | 2,053,151 |
| 9 Mar 2022 | CNY | 15.73 | 16.05 | 14.71 | 15.42 | 15.42 | -0.3 (-1.91%) | 2,901,700 |
| 8 Mar 2022 | CNY | 16.5 | 16.65 | 15.56 | 15.72 | 15.72 | -0.83 (-5.02%) | 3,001,416 |
| 7 Mar 2022 | CNY | 17.2 | 17.23 | 16.35 | 16.55 | 16.55 | -0.61 (-3.55%) | 3,127,491 |
| 4 Mar 2022 | CNY | 17.21 | 17.65 | 17.06 | 17.16 | 17.16 | -0.09 (-0.52%) | 2,511,533 |
| 3 Mar 2022 | CNY | 17.46 | 17.6 | 17.25 | 17.25 | 17.25 | -0.23 (-1.32%) | 1,703,071 |
| 2 Mar 2022 | CNY | 17.4 | 17.62 | 17.23 | 17.48 | 17.48 | -0.02 (-0.11%) | 1,680,243 |
| 1 Mar 2022 | CNY | 17.4 | 17.54 | 17.27 | 17.5 | 17.5 | +0.11 (+0.63%) | 1,421,725 |
| 28 Feb 2022 | CNY | 17.51 | 17.73 | 17.15 | 17.39 | 17.39 | -0.11 (-0.63%) | 1,837,231 |
| 25 Feb 2022 | CNY | 17.4 | 18.13 | 17.38 | 17.5 | 17.5 | +0.22 (+1.27%) | 2,644,413 |
| 24 Feb 2022 | CNY | 17.99 | 18.19 | 16.99 | 17.28 | 17.28 | -0.82 (-4.53%) | 4,410,858 |
