| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 14.59 | 15.08 | 14.37 | 14.69 | 14.69 | -0.04 (-0.27%) | 9,960,659 |
| 12 Apr 2022 | CNY | 14.4 | 14.75 | 14.22 | 14.73 | 14.73 | +0.28 (+1.94%) | 7,152,660 |
| 11 Apr 2022 | CNY | 15.3 | 15.43 | 14.33 | 14.45 | 14.45 | -1.08 (-6.95%) | 12,570,192 |
| 8 Apr 2022 | CNY | 15.75 | 15.91 | 15.24 | 15.53 | 15.53 | -0.22 (-1.40%) | 9,111,745 |
| 7 Apr 2022 | CNY | 16.03 | 16.04 | 15.71 | 15.75 | 15.75 | -0.39 (-2.42%) | 8,071,908 |
| 6 Apr 2022 | CNY | 16 | 16.2 | 15.81 | 16.14 | 16.14 | +0.09 (+0.56%) | 6,381,040 |
| 1 Apr 2022 | CNY | 16.1 | 16.25 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 7,616,754 |
| 31 Mar 2022 | CNY | 16.44 | 16.66 | 16.09 | 16.25 | 16.25 | -0.42 (-2.52%) | 11,530,095 |
| 30 Mar 2022 | CNY | 16.48 | 16.87 | 16.31 | 16.67 | 16.67 | +0.19 (+1.15%) | 13,495,967 |
| 29 Mar 2022 | CNY | 16.05 | 16.68 | 15.66 | 16.48 | 16.48 | +0.55 (+3.45%) | 16,182,286 |
| 28 Mar 2022 | CNY | 16.23 | 16.24 | 15.78 | 15.93 | 15.93 | -0.37 (-2.27%) | 9,599,005 |
| 25 Mar 2022 | CNY | 16.29 | 16.75 | 16.26 | 16.3 | 16.3 | +0.03 (+0.18%) | 11,758,842 |
| 24 Mar 2022 | CNY | 16.37 | 16.44 | 16.12 | 16.27 | 16.27 | -0.22 (-1.33%) | 8,968,747 |
| 23 Mar 2022 | CNY | 16.43 | 16.61 | 16.23 | 16.49 | 16.49 | +0.04 (+0.24%) | 9,478,489 |
| 22 Mar 2022 | CNY | 16.63 | 16.82 | 16.41 | 16.45 | 16.45 | -0.24 (-1.44%) | 11,039,375 |
| 21 Mar 2022 | CNY | 16.57 | 16.95 | 16.5 | 16.69 | 16.69 | +0.09 (+0.54%) | 12,845,874 |
| 18 Mar 2022 | CNY | 16.3 | 16.78 | 16.16 | 16.6 | 16.6 | +0.27 (+1.65%) | 12,457,996 |
| 17 Mar 2022 | CNY | 16.45 | 16.83 | 16.28 | 16.33 | 16.33 | +0.05 (+0.31%) | 17,809,096 |
| 16 Mar 2022 | CNY | 16 | 16.36 | 15.7 | 16.28 | 16.28 | +0.53 (+3.37%) | 14,793,852 |
| 15 Mar 2022 | CNY | 16.86 | 16.87 | 15.7 | 15.75 | 15.75 | -1.21 (-7.13%) | 16,959,996 |
| 14 Mar 2022 | CNY | 17.27 | 17.47 | 16.94 | 16.96 | 16.96 | -0.62 (-3.53%) | 13,859,719 |
| 11 Mar 2022 | CNY | 17.51 | 17.73 | 17 | 17.58 | 17.58 | -0.18 (-1.01%) | 17,377,301 |
| 10 Mar 2022 | CNY | 18.02 | 18.18 | 17.71 | 17.76 | 17.76 | +0.05 (+0.28%) | 16,049,198 |
| 9 Mar 2022 | CNY | 18.31 | 18.36 | 16.82 | 17.71 | 17.71 | -0.47 (-2.59%) | 21,040,823 |
| 8 Mar 2022 | CNY | 18.54 | 18.73 | 17.86 | 18.18 | 18.18 | -0.45 (-2.42%) | 19,381,429 |
| 7 Mar 2022 | CNY | 18.87 | 19.09 | 18.51 | 18.63 | 18.63 | -0.23 (-1.22%) | 17,275,799 |
| 4 Mar 2022 | CNY | 19.3 | 19.5 | 18.75 | 18.86 | 18.86 | -0.7 (-3.58%) | 23,712,090 |
| 3 Mar 2022 | CNY | 19.15 | 20.25 | 19.11 | 19.56 | 19.56 | +0.53 (+2.79%) | 36,531,408 |
| 2 Mar 2022 | CNY | 18.88 | 19.3 | 18.81 | 19.03 | 19.03 | -0.04 (-0.21%) | 17,025,455 |
| 1 Mar 2022 | CNY | 19.09 | 19.19 | 18.7 | 19.07 | 19.07 | +0.1 (+0.53%) | 20,458,319 |
