| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.31 | 12.44 | 12.11 | 12.15 | 12.15 | -0.28 (-2.25%) | 12,639,765 |
| 12 Apr 2022 | CNY | 12.6 | 12.67 | 12.16 | 12.43 | 12.43 | -0.07 (-0.56%) | 16,328,789 |
| 11 Apr 2022 | CNY | 13.06 | 13.17 | 12.39 | 12.5 | 12.5 | -0.55 (-4.21%) | 23,795,047 |
| 8 Apr 2022 | CNY | 13.3 | 13.41 | 12.96 | 13.05 | 13.05 | -0.34 (-2.54%) | 17,319,582 |
| 7 Apr 2022 | CNY | 13.83 | 13.95 | 13.23 | 13.39 | 13.39 | -0.46 (-3.32%) | 22,921,903 |
| 6 Apr 2022 | CNY | 13.94 | 14.16 | 13.79 | 13.85 | 13.85 | +0.05 (+0.36%) | 23,317,535 |
| 1 Apr 2022 | CNY | 14.12 | 14.23 | 13.7 | 13.8 | 13.8 | -0.78 (-5.35%) | 37,178,057 |
| 31 Mar 2022 | CNY | 14.82 | 15.28 | 14.46 | 14.58 | 14.58 | -0.32 (-2.15%) | 37,059,165 |
| 30 Mar 2022 | CNY | 15 | 15.11 | 14.61 | 14.9 | 14.9 | -0.38 (-2.49%) | 36,557,685 |
| 29 Mar 2022 | CNY | 14.95 | 15.68 | 14.71 | 15.28 | 15.28 | +0.24 (+1.60%) | 43,683,974 |
| 28 Mar 2022 | CNY | 15.4 | 15.64 | 14.6 | 15.04 | 15.04 | -0.44 (-2.84%) | 51,235,460 |
| 25 Mar 2022 | CNY | 16.6 | 16.6 | 15.48 | 15.48 | 15.48 | -1.72 (-10%) | 96,266,291 |
| 24 Mar 2022 | CNY | 15.64 | 17.29 | 15.39 | 17.2 | 17.2 | +1.48 (+9.41%) | 120,112,884 |
| 23 Mar 2022 | CNY | 14.4 | 15.91 | 14.19 | 15.72 | 15.72 | +1.26 (+8.71%) | 89,136,332 |
| 22 Mar 2022 | CNY | 14.79 | 14.93 | 14.31 | 14.46 | 14.46 | -0.57 (-3.79%) | 31,648,562 |
| 21 Mar 2022 | CNY | 14.31 | 15.07 | 14.3 | 15.03 | 15.03 | +0.64 (+4.45%) | 42,795,705 |
| 18 Mar 2022 | CNY | 14.3 | 14.59 | 13.75 | 14.39 | 14.39 | -0.06 (-0.42%) | 35,245,970 |
| 17 Mar 2022 | CNY | 13.99 | 15.25 | 13.75 | 14.45 | 14.45 | +0.32 (+2.26%) | 56,342,388 |
| 16 Mar 2022 | CNY | 14.9 | 14.92 | 13.35 | 14.13 | 14.13 | -0.2 (-1.40%) | 41,631,939 |
| 15 Mar 2022 | CNY | 14.9 | 14.96 | 13.97 | 14.33 | 14.33 | -0.69 (-4.59%) | 45,013,624 |
| 14 Mar 2022 | CNY | 14.63 | 15.66 | 14.19 | 15.02 | 15.02 | +0.6 (+4.16%) | 59,206,010 |
| 11 Mar 2022 | CNY | 13.71 | 14.45 | 13.21 | 14.42 | 14.42 | +0.68 (+4.95%) | 34,625,406 |
| 10 Mar 2022 | CNY | 13.47 | 13.88 | 13.34 | 13.74 | 13.74 | +0.54 (+4.09%) | 26,501,872 |
| 9 Mar 2022 | CNY | 13.51 | 13.82 | 12.71 | 13.2 | 13.2 | -0.32 (-2.37%) | 20,920,485 |
| 8 Mar 2022 | CNY | 14 | 14.08 | 13.42 | 13.52 | 13.52 | -0.58 (-4.11%) | 19,725,205 |
| 7 Mar 2022 | CNY | 14.43 | 14.71 | 13.98 | 14.1 | 14.1 | -0.48 (-3.29%) | 22,206,186 |
| 4 Mar 2022 | CNY | 14.07 | 14.92 | 14.07 | 14.58 | 14.58 | +0.51 (+3.62%) | 35,613,723 |
| 3 Mar 2022 | CNY | 14.12 | 14.25 | 13.9 | 14.07 | 14.07 | -0.05 (-0.35%) | 14,106,413 |
| 2 Mar 2022 | CNY | 13.98 | 14.22 | 13.66 | 14.12 | 14.12 | +0.09 (+0.64%) | 18,790,044 |
| 1 Mar 2022 | CNY | 14.11 | 14.23 | 13.89 | 14.03 | 14.03 | -0.27 (-1.89%) | 18,120,980 |
