| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 14.26 | 14.35 | 13.92 | 14.05 | 14.05 | -0.28 (-1.95%) | 14,803,038 |
| 12 Apr 2022 | CNY | 14.26 | 14.35 | 13.81 | 14.33 | 14.33 | +0.08 (+0.56%) | 15,727,033 |
| 11 Apr 2022 | CNY | 14.72 | 14.95 | 14.18 | 14.25 | 14.25 | -0.65 (-4.36%) | 18,132,655 |
| 8 Apr 2022 | CNY | 14.59 | 15.05 | 14.37 | 14.9 | 14.9 | +0.38 (+2.62%) | 28,615,294 |
| 7 Apr 2022 | CNY | 15.01 | 15.17 | 14.5 | 14.52 | 14.52 | -0.68 (-4.47%) | 22,462,347 |
| 6 Apr 2022 | CNY | 15.62 | 15.62 | 14.98 | 15.2 | 15.2 | -0.5 (-3.18%) | 31,616,254 |
| 1 Apr 2022 | CNY | 15.6 | 15.78 | 15.3 | 15.7 | 15.7 | -0.04 (-0.25%) | 43,865,906 |
| 31 Mar 2022 | CNY | 14.96 | 15.82 | 14.93 | 15.74 | 15.74 | +1.36 (+9.46%) | 89,194,281 |
| 30 Mar 2022 | CNY | 13.63 | 14.38 | 13.63 | 14.38 | 14.38 | +1.31 (+10.02%) | 19,978,690 |
| 29 Mar 2022 | CNY | 13.34 | 13.49 | 13.03 | 13.07 | 13.07 | -0.22 (-1.66%) | 7,415,771 |
| 28 Mar 2022 | CNY | 13.3 | 13.44 | 13.09 | 13.29 | 13.29 | -0.14 (-1.04%) | 7,074,541 |
| 25 Mar 2022 | CNY | 13.74 | 13.78 | 13.42 | 13.43 | 13.43 | -0.19 (-1.40%) | 7,957,987 |
| 24 Mar 2022 | CNY | 13.85 | 13.92 | 13.56 | 13.62 | 13.62 | -0.34 (-2.44%) | 7,670,489 |
| 23 Mar 2022 | CNY | 13.89 | 14.03 | 13.78 | 13.96 | 13.96 | +0.11 (+0.79%) | 8,189,750 |
| 22 Mar 2022 | CNY | 13.99 | 14.02 | 13.74 | 13.85 | 13.85 | -0.17 (-1.21%) | 8,020,809 |
| 21 Mar 2022 | CNY | 14.1 | 14.1 | 13.78 | 14.02 | 14.02 | -0.05 (-0.36%) | 10,819,973 |
| 18 Mar 2022 | CNY | 13.95 | 14.28 | 13.85 | 14.07 | 14.07 | +0.05 (+0.36%) | 10,782,510 |
| 17 Mar 2022 | CNY | 13.67 | 14.44 | 13.59 | 14.02 | 14.02 | +0.55 (+4.08%) | 26,454,215 |
| 16 Mar 2022 | CNY | 12.94 | 13.54 | 12.77 | 13.47 | 13.47 | +0.75 (+5.90%) | 23,692,846 |
| 15 Mar 2022 | CNY | 12.88 | 13.35 | 12.68 | 12.72 | 12.72 | -0.27 (-2.08%) | 21,102,147 |
| 14 Mar 2022 | CNY | 13.13 | 13.25 | 12.94 | 12.99 | 12.99 | -0.38 (-2.84%) | 13,125,011 |
| 11 Mar 2022 | CNY | 13.97 | 13.98 | 12.85 | 13.37 | 13.37 | -0.82 (-5.78%) | 35,992,239 |
| 10 Mar 2022 | CNY | 14.65 | 14.71 | 14.15 | 14.19 | 14.19 | -0.06 (-0.42%) | 15,230,622 |
| 9 Mar 2022 | CNY | 14.41 | 14.72 | 13.73 | 14.25 | 14.25 | -0.12 (-0.84%) | 19,425,612 |
| 8 Mar 2022 | CNY | 14.47 | 14.86 | 14.03 | 14.37 | 14.37 | -0.08 (-0.55%) | 17,478,653 |
| 7 Mar 2022 | CNY | 14.72 | 14.86 | 14.3 | 14.45 | 14.45 | -0.37 (-2.50%) | 14,489,442 |
| 4 Mar 2022 | CNY | 14.96 | 15.16 | 14.7 | 14.82 | 14.82 | -0.2 (-1.33%) | 11,837,165 |
| 3 Mar 2022 | CNY | 15.35 | 15.38 | 14.94 | 15.02 | 15.02 | -0.23 (-1.51%) | 11,598,553 |
| 2 Mar 2022 | CNY | 15.32 | 15.36 | 15.1 | 15.25 | 15.25 | -0.12 (-0.78%) | 10,446,438 |
| 1 Mar 2022 | CNY | 15.51 | 15.61 | 15.25 | 15.37 | 15.37 | -0.12 (-0.77%) | 17,276,314 |
