| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.55 | 16.5 | 15.46 | 16 | 16 | +0.41 (+2.63%) | 84,629,522 |
| 12 Apr 2022 | CNY | 15.45 | 15.8 | 15.3 | 15.59 | 15.59 | -0.19 (-1.20%) | 50,921,685 |
| 11 Apr 2022 | CNY | 15.22 | 16.28 | 15.19 | 15.78 | 15.78 | +0.71 (+4.71%) | 98,528,782 |
| 8 Apr 2022 | CNY | 15.41 | 15.41 | 14.76 | 15.07 | 15.07 | -0.33 (-2.14%) | 38,786,161 |
| 7 Apr 2022 | CNY | 15.39 | 15.56 | 14.95 | 15.4 | 15.4 | +0.01 (+0.06%) | 51,214,875 |
| 6 Apr 2022 | CNY | 15 | 15.54 | 14.89 | 15.39 | 15.39 | +0.36 (+2.40%) | 53,195,068 |
| 1 Apr 2022 | CNY | 15.25 | 15.38 | 14.94 | 15.03 | 15.03 | -0.11 (-0.73%) | 38,627,470 |
| 31 Mar 2022 | CNY | 15.17 | 15.48 | 14.98 | 15.14 | 15.14 | -0.11 (-0.72%) | 46,325,008 |
| 30 Mar 2022 | CNY | 15.02 | 15.46 | 14.91 | 15.25 | 15.25 | -0.49 (-3.11%) | 70,888,932 |
| 29 Mar 2022 | CNY | 15.48 | 16.12 | 15.31 | 15.74 | 15.74 | 0.0 (0.0%) | 81,109,312 |
| 28 Mar 2022 | CNY | 15.8 | 16.05 | 15.18 | 15.74 | 15.74 | +0.24 (+1.55%) | 96,380,870 |
| 25 Mar 2022 | CNY | 14.8 | 16.14 | 14.66 | 15.5 | 15.5 | +0.72 (+4.87%) | 114,865,199 |
| 24 Mar 2022 | CNY | 14.8 | 15.03 | 14.65 | 14.78 | 14.78 | +0.06 (+0.41%) | 57,967,339 |
| 23 Mar 2022 | CNY | 14.99 | 15.15 | 14.71 | 14.72 | 14.72 | -0.36 (-2.39%) | 50,567,222 |
| 22 Mar 2022 | CNY | 15.4 | 15.7 | 14.96 | 15.08 | 15.08 | -0.06 (-0.40%) | 98,480,281 |
| 21 Mar 2022 | CNY | 13.9 | 15.14 | 13.83 | 15.14 | 15.14 | +1.38 (+10.03%) | 74,031,779 |
| 18 Mar 2022 | CNY | 13.31 | 13.89 | 13.19 | 13.76 | 13.76 | +0.44 (+3.30%) | 31,767,979 |
| 17 Mar 2022 | CNY | 13.18 | 13.63 | 13 | 13.32 | 13.32 | +0.14 (+1.06%) | 33,937,107 |
| 16 Mar 2022 | CNY | 13.55 | 13.55 | 12.44 | 13.18 | 13.18 | -0.11 (-0.83%) | 48,304,547 |
| 15 Mar 2022 | CNY | 14.29 | 14.42 | 13.28 | 13.29 | 13.29 | -1.17 (-8.09%) | 51,524,172 |
| 14 Mar 2022 | CNY | 14.8 | 15.2 | 14.45 | 14.46 | 14.46 | -0.55 (-3.66%) | 37,881,744 |
| 11 Mar 2022 | CNY | 14.43 | 15.27 | 14.36 | 15.01 | 15.01 | +0.53 (+3.66%) | 62,313,887 |
| 10 Mar 2022 | CNY | 14.57 | 14.75 | 14.36 | 14.48 | 14.48 | -0.32 (-2.16%) | 25,798,474 |
| 9 Mar 2022 | CNY | 14.45 | 15.08 | 13.68 | 14.8 | 14.8 | +0.33 (+2.28%) | 39,172,989 |
| 8 Mar 2022 | CNY | 14.7 | 14.86 | 14.44 | 14.47 | 14.47 | -0.68 (-4.49%) | 30,459,637 |
| 7 Mar 2022 | CNY | 15.55 | 15.6 | 14.9 | 15.15 | 15.15 | -0.1 (-0.66%) | 38,253,535 |
| 4 Mar 2022 | CNY | 15.3 | 15.61 | 15.07 | 15.25 | 15.25 | -0.02 (-0.13%) | 36,739,916 |
| 3 Mar 2022 | CNY | 15.07 | 15.34 | 14.91 | 15.27 | 15.27 | +0.19 (+1.26%) | 39,177,203 |
| 2 Mar 2022 | CNY | 15.05 | 15.44 | 14.89 | 15.08 | 15.08 | +0.2 (+1.34%) | 44,234,939 |
| 1 Mar 2022 | CNY | 14.65 | 14.89 | 14.43 | 14.88 | 14.88 | +0.18 (+1.22%) | 29,188,485 |
