| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12.94 | 13.48 | 12.93 | 13.42 | 13.42 | +0.36 (+2.76%) | 21,009,716 |
| 31 Mar 2022 | CNY | 13.4 | 13.48 | 13.04 | 13.06 | 13.06 | -0.39 (-2.90%) | 17,018,820 |
| 30 Mar 2022 | CNY | 13.32 | 13.49 | 13.17 | 13.45 | 13.45 | +0.23 (+1.74%) | 17,925,685 |
| 29 Mar 2022 | CNY | 13.28 | 13.34 | 12.89 | 13.22 | 13.22 | +0.05 (+0.38%) | 22,941,821 |
| 28 Mar 2022 | CNY | 13.4 | 13.44 | 13.02 | 13.17 | 13.17 | -0.33 (-2.44%) | 19,356,773 |
| 25 Mar 2022 | CNY | 13.71 | 13.84 | 13.5 | 13.5 | 13.5 | -0.29 (-2.10%) | 17,566,018 |
| 24 Mar 2022 | CNY | 13.66 | 13.99 | 13.55 | 13.79 | 13.79 | +0.03 (+0.22%) | 22,355,219 |
| 23 Mar 2022 | CNY | 13.5 | 13.97 | 13.44 | 13.76 | 13.76 | +0.28 (+2.08%) | 24,066,779 |
| 22 Mar 2022 | CNY | 13.5 | 13.71 | 13.39 | 13.48 | 13.48 | -0.16 (-1.17%) | 18,583,082 |
| 21 Mar 2022 | CNY | 13.46 | 13.7 | 13.2 | 13.64 | 13.64 | +0.16 (+1.19%) | 27,711,136 |
| 18 Mar 2022 | CNY | 13.21 | 13.53 | 13.21 | 13.48 | 13.48 | +0.14 (+1.05%) | 20,590,348 |
| 17 Mar 2022 | CNY | 13.18 | 13.64 | 13.09 | 13.34 | 13.34 | +0.35 (+2.69%) | 39,621,851 |
| 16 Mar 2022 | CNY | 12.61 | 13 | 12.15 | 12.99 | 12.99 | +0.61 (+4.93%) | 41,667,471 |
| 15 Mar 2022 | CNY | 12.8 | 13.08 | 12.36 | 12.38 | 12.38 | -0.56 (-4.33%) | 29,647,748 |
| 14 Mar 2022 | CNY | 13.32 | 13.49 | 12.9 | 12.94 | 12.94 | -0.54 (-4.01%) | 33,105,861 |
| 11 Mar 2022 | CNY | 13.29 | 13.58 | 13.01 | 13.48 | 13.48 | -0.04 (-0.30%) | 26,032,855 |
| 10 Mar 2022 | CNY | 13.2 | 13.66 | 13.1 | 13.52 | 13.52 | +0.66 (+5.13%) | 37,072,864 |
| 9 Mar 2022 | CNY | 13.22 | 13.34 | 12.27 | 12.86 | 12.86 | -0.35 (-2.65%) | 39,586,393 |
| 8 Mar 2022 | CNY | 13.77 | 13.93 | 13.02 | 13.21 | 13.21 | -0.57 (-4.14%) | 46,629,832 |
| 7 Mar 2022 | CNY | 14 | 14.19 | 13.61 | 13.78 | 13.78 | -0.51 (-3.57%) | 38,775,426 |
| 4 Mar 2022 | CNY | 14.3 | 14.63 | 14.18 | 14.29 | 14.29 | -0.2 (-1.38%) | 24,832,920 |
| 3 Mar 2022 | CNY | 14.89 | 14.92 | 14.42 | 14.49 | 14.49 | -0.24 (-1.63%) | 27,128,209 |
| 2 Mar 2022 | CNY | 14.95 | 15.03 | 14.66 | 14.73 | 14.73 | -0.27 (-1.80%) | 25,671,087 |
| 1 Mar 2022 | CNY | 14.64 | 15.1 | 14.53 | 15 | 15 | +0.38 (+2.60%) | 46,160,887 |
| 28 Feb 2022 | CNY | 14.3 | 14.71 | 14.21 | 14.62 | 14.62 | +0.15 (+1.04%) | 39,113,772 |
| 25 Feb 2022 | CNY | 15.15 | 15.3 | 14.44 | 14.47 | 14.47 | -0.4 (-2.69%) | 59,247,200 |
| 24 Feb 2022 | CNY | 15 | 15.7 | 14.52 | 14.87 | 14.87 | -0.15 (-1.00%) | 79,790,232 |
| 23 Feb 2022 | CNY | 14.8 | 15.06 | 14.71 | 15.02 | 15.02 | +0.13 (+0.87%) | 38,179,466 |
| 22 Feb 2022 | CNY | 14.35 | 15.22 | 14.25 | 14.89 | 14.89 | +0.44 (+3.04%) | 60,022,904 |
| 21 Feb 2022 | CNY | 14.6 | 14.75 | 14.3 | 14.45 | 14.45 | +0.13 (+0.91%) | 35,608,351 |
