| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 17.19 | 18.05 | 17.19 | 18.05 | 18.05 | +0.86 (+5.00%) | 3,789,022 |
| 29 Mar 2022 | CNY | 16.51 | 17.2 | 16.51 | 17.19 | 17.19 | +0.54 (+3.24%) | 2,853,360 |
| 28 Mar 2022 | CNY | 16 | 16.72 | 15.91 | 16.65 | 16.65 | +0.26 (+1.59%) | 1,991,900 |
| 25 Mar 2022 | CNY | 16.68 | 16.89 | 16.3 | 16.39 | 16.39 | -0.31 (-1.86%) | 2,424,200 |
| 24 Mar 2022 | CNY | 16.3 | 16.89 | 16.27 | 16.7 | 16.7 | +0.31 (+1.89%) | 2,216,400 |
| 23 Mar 2022 | CNY | 16.65 | 17.07 | 16.2 | 16.39 | 16.39 | -0.33 (-1.97%) | 3,093,601 |
| 22 Mar 2022 | CNY | 16.01 | 16.9 | 16.01 | 16.72 | 16.72 | +0.53 (+3.27%) | 2,171,010 |
| 21 Mar 2022 | CNY | 15.98 | 16.34 | 15.85 | 16.19 | 16.19 | +0.59 (+3.78%) | 4,233,193 |
| 18 Mar 2022 | CNY | 14.9 | 15.6 | 14.8 | 15.6 | 15.6 | +0.74 (+4.98%) | 2,763,777 |
| 17 Mar 2022 | CNY | 14.91 | 15.17 | 14.68 | 14.86 | 14.86 | -0.04 (-0.27%) | 3,019,601 |
| 16 Mar 2022 | CNY | 14.5 | 15.15 | 14.33 | 14.9 | 14.9 | -0.16 (-1.06%) | 3,611,900 |
| 15 Mar 2022 | CNY | 15.77 | 15.77 | 15.06 | 15.06 | 15.06 | -0.79 (-4.98%) | 3,224,000 |
| 14 Mar 2022 | CNY | 16.21 | 16.44 | 15.78 | 15.85 | 15.85 | -0.5 (-3.06%) | 2,430,900 |
| 11 Mar 2022 | CNY | 15.62 | 16.35 | 15.5 | 16.35 | 16.35 | +0.49 (+3.09%) | 3,138,395 |
| 10 Mar 2022 | CNY | 15.11 | 15.98 | 15.11 | 15.86 | 15.86 | +0.01 (+0.06%) | 4,547,695 |
| 9 Mar 2022 | CNY | 16.32 | 16.61 | 15.85 | 15.85 | 15.85 | -0.83 (-4.98%) | 5,960,107 |
| 8 Mar 2022 | CNY | 16.63 | 17.05 | 16.1 | 16.68 | 16.68 | +0.05 (+0.30%) | 5,266,500 |
| 7 Mar 2022 | CNY | 16.74 | 17.07 | 16.3 | 16.63 | 16.63 | -0.08 (-0.48%) | 4,819,200 |
| 4 Mar 2022 | CNY | 16.26 | 17.1 | 16.18 | 16.71 | 16.71 | +0.37 (+2.26%) | 6,111,521 |
| 3 Mar 2022 | CNY | 15.9 | 16.34 | 15.57 | 16.34 | 16.34 | +0.78 (+5.01%) | 6,306,621 |
| 2 Mar 2022 | CNY | 15.2 | 15.8 | 15.04 | 15.56 | 15.56 | +0.42 (+2.77%) | 3,301,300 |
| 1 Mar 2022 | CNY | 15.1 | 15.32 | 15 | 15.14 | 15.14 | +0.14 (+0.93%) | 3,048,200 |
| 28 Feb 2022 | CNY | 15.21 | 15.48 | 14.86 | 15 | 15 | -0.49 (-3.16%) | 6,437,989 |
| 25 Feb 2022 | CNY | 15.33 | 15.81 | 15.32 | 15.49 | 15.49 | +0.43 (+2.86%) | 8,159,690 |
| 24 Feb 2022 | CNY | 15.6 | 16.2 | 15.06 | 15.06 | 15.06 | -0.79 (-4.98%) | 8,140,589 |
| 23 Feb 2022 | CNY | 15.2 | 15.95 | 15.01 | 15.85 | 15.85 | +0.56 (+3.66%) | 6,833,931 |
| 22 Feb 2022 | CNY | 14.85 | 15.49 | 14.75 | 15.29 | 15.29 | +0.54 (+3.66%) | 10,261,289 |
| 21 Feb 2022 | CNY | 13.87 | 14.75 | 13.82 | 14.75 | 14.75 | +0.7 (+4.98%) | 9,175,693 |
| 18 Feb 2022 | CNY | 14.9 | 14.9 | 13.78 | 14.05 | 14.05 | -0.45 (-3.10%) | 10,315,121 |
| 17 Feb 2022 | CNY | 14.94 | 14.94 | 13.67 | 14.5 | 14.5 | +0.27 (+1.90%) | 13,115,452 |
