| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12.79 | 13.03 | 12.68 | 12.92 | 12.92 | +0.01 (+0.08%) | 7,646,931 |
| 31 Mar 2022 | CNY | 13.26 | 13.35 | 12.89 | 12.91 | 12.91 | -0.46 (-3.44%) | 14,833,198 |
| 30 Mar 2022 | CNY | 13.26 | 13.38 | 13.16 | 13.37 | 13.37 | +0.18 (+1.36%) | 9,365,205 |
| 29 Mar 2022 | CNY | 13.42 | 13.62 | 13.11 | 13.19 | 13.19 | -0.05 (-0.38%) | 11,438,322 |
| 28 Mar 2022 | CNY | 13.21 | 13.39 | 13.03 | 13.24 | 13.24 | -0.23 (-1.71%) | 11,148,679 |
| 25 Mar 2022 | CNY | 13.72 | 14.02 | 13.42 | 13.47 | 13.47 | +0.08 (+0.60%) | 19,751,095 |
| 24 Mar 2022 | CNY | 13.56 | 13.58 | 13.31 | 13.39 | 13.39 | -0.18 (-1.33%) | 8,683,280 |
| 23 Mar 2022 | CNY | 13.51 | 13.85 | 13.43 | 13.57 | 13.57 | +0.12 (+0.89%) | 14,050,703 |
| 22 Mar 2022 | CNY | 13.48 | 13.65 | 13.37 | 13.45 | 13.45 | -0.07 (-0.52%) | 9,093,139 |
| 21 Mar 2022 | CNY | 13.35 | 13.65 | 13.28 | 13.52 | 13.52 | +0.1 (+0.75%) | 11,983,019 |
| 18 Mar 2022 | CNY | 13.19 | 13.48 | 13.13 | 13.42 | 13.42 | +0.06 (+0.45%) | 11,436,401 |
| 17 Mar 2022 | CNY | 13.31 | 13.81 | 13.26 | 13.36 | 13.36 | +0.13 (+0.98%) | 13,060,322 |
| 16 Mar 2022 | CNY | 12.99 | 13.3 | 12.6 | 13.23 | 13.23 | +0.44 (+3.44%) | 16,376,955 |
| 15 Mar 2022 | CNY | 13.49 | 13.64 | 12.78 | 12.79 | 12.79 | -0.81 (-5.96%) | 16,517,400 |
| 14 Mar 2022 | CNY | 13.62 | 14.14 | 13.59 | 13.6 | 13.6 | -0.24 (-1.73%) | 13,119,091 |
| 11 Mar 2022 | CNY | 13.68 | 13.92 | 13.44 | 13.84 | 13.84 | -0.3 (-2.12%) | 17,357,071 |
| 10 Mar 2022 | CNY | 14.41 | 14.44 | 13.9 | 14.14 | 14.14 | +0.04 (+0.28%) | 12,031,790 |
| 9 Mar 2022 | CNY | 14.38 | 14.7 | 13.02 | 14.1 | 14.1 | -0.29 (-2.02%) | 19,521,694 |
| 8 Mar 2022 | CNY | 14.99 | 15.07 | 14.3 | 14.39 | 14.39 | -0.51 (-3.42%) | 15,163,319 |
| 7 Mar 2022 | CNY | 14.99 | 15.23 | 14.81 | 14.9 | 14.9 | -0.13 (-0.86%) | 13,060,068 |
| 4 Mar 2022 | CNY | 15.39 | 15.39 | 15 | 15.03 | 15.03 | -0.51 (-3.28%) | 18,681,968 |
| 3 Mar 2022 | CNY | 15.7 | 15.72 | 15.41 | 15.54 | 15.54 | -0.11 (-0.70%) | 16,961,058 |
| 2 Mar 2022 | CNY | 15.64 | 15.7 | 15.46 | 15.65 | 15.65 | -0.08 (-0.51%) | 20,910,177 |
| 1 Mar 2022 | CNY | 15 | 15.74 | 14.96 | 15.73 | 15.73 | +0.66 (+4.38%) | 39,145,843 |
| 28 Feb 2022 | CNY | 15.06 | 15.36 | 14.91 | 15.07 | 15.07 | +0.04 (+0.27%) | 17,350,394 |
| 25 Feb 2022 | CNY | 15.08 | 15.23 | 14.91 | 15.03 | 15.03 | -0.41 (-2.66%) | 20,527,909 |
| 24 Feb 2022 | CNY | 15.05 | 15.75 | 14.75 | 15.44 | 15.44 | +0.24 (+1.58%) | 38,614,714 |
| 23 Feb 2022 | CNY | 14.8 | 15.36 | 14.73 | 15.2 | 15.2 | +0.3 (+2.01%) | 17,035,008 |
| 22 Feb 2022 | CNY | 15.4 | 15.46 | 14.88 | 14.9 | 14.9 | -0.45 (-2.93%) | 18,519,028 |
| 21 Feb 2022 | CNY | 15.19 | 15.75 | 15.15 | 15.35 | 15.35 | +0.14 (+0.92%) | 16,209,875 |
