| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.03 | 13.05 | 12.5 | 12.6 | 12.6 | -0.5 (-3.82%) | 10,234,600 |
| 12 Apr 2022 | CNY | 13.07 | 13.27 | 12.63 | 13.1 | 13.1 | +0.07 (+0.54%) | 14,801,646 |
| 11 Apr 2022 | CNY | 13.74 | 13.76 | 12.95 | 13.03 | 13.03 | -0.85 (-6.12%) | 14,912,101 |
| 8 Apr 2022 | CNY | 13.88 | 14.08 | 13.4 | 13.88 | 13.88 | +0.33 (+2.44%) | 16,704,248 |
| 7 Apr 2022 | CNY | 14.16 | 14.31 | 13.52 | 13.55 | 13.55 | -0.75 (-5.24%) | 20,195,853 |
| 6 Apr 2022 | CNY | 14.51 | 14.6 | 14.15 | 14.3 | 14.3 | -0.46 (-3.12%) | 14,159,491 |
| 1 Apr 2022 | CNY | 15 | 15.09 | 14.69 | 14.76 | 14.76 | -0.21 (-1.40%) | 10,729,684 |
| 31 Mar 2022 | CNY | 15.68 | 15.68 | 14.95 | 14.97 | 14.97 | -0.73 (-4.65%) | 12,580,600 |
| 30 Mar 2022 | CNY | 15.12 | 15.83 | 14.92 | 15.7 | 15.7 | +0.69 (+4.60%) | 18,090,467 |
| 29 Mar 2022 | CNY | 15.71 | 15.8 | 14.93 | 15.01 | 15.01 | -0.44 (-2.85%) | 11,442,701 |
| 28 Mar 2022 | CNY | 15.88 | 15.88 | 15.26 | 15.45 | 15.45 | -0.56 (-3.50%) | 15,219,847 |
| 25 Mar 2022 | CNY | 16.68 | 16.68 | 16 | 16.01 | 16.01 | -0.54 (-3.26%) | 11,864,626 |
| 24 Mar 2022 | CNY | 16.83 | 16.94 | 16.25 | 16.55 | 16.55 | -0.43 (-2.53%) | 12,239,844 |
| 23 Mar 2022 | CNY | 16.8 | 17.38 | 16.52 | 16.98 | 16.98 | +0.3 (+1.80%) | 15,748,000 |
| 22 Mar 2022 | CNY | 17.03 | 17.07 | 16.56 | 16.68 | 16.68 | -0.35 (-2.06%) | 13,077,711 |
| 21 Mar 2022 | CNY | 16.81 | 17.38 | 16.77 | 17.03 | 17.03 | +0.26 (+1.55%) | 15,215,400 |
| 18 Mar 2022 | CNY | 16.7 | 16.9 | 16.41 | 16.77 | 16.77 | -0.13 (-0.77%) | 13,126,400 |
| 17 Mar 2022 | CNY | 17.41 | 17.49 | 16.86 | 16.9 | 16.9 | -0.1 (-0.59%) | 21,556,435 |
| 16 Mar 2022 | CNY | 16.52 | 17.16 | 15.83 | 17 | 17 | +0.82 (+5.07%) | 24,396,444 |
| 15 Mar 2022 | CNY | 16.98 | 17.24 | 16.1 | 16.18 | 16.18 | -1.16 (-6.69%) | 25,364,314 |
| 14 Mar 2022 | CNY | 17.74 | 17.94 | 16.81 | 17.34 | 17.34 | -0.61 (-3.40%) | 21,298,812 |
| 11 Mar 2022 | CNY | 18.39 | 18.8 | 17.22 | 17.95 | 17.95 | -0.95 (-5.03%) | 35,820,827 |
| 10 Mar 2022 | CNY | 19.32 | 19.6 | 18.83 | 18.9 | 18.9 | +0.12 (+0.64%) | 30,672,073 |
| 9 Mar 2022 | CNY | 19.05 | 19.4 | 17.78 | 18.78 | 18.78 | +0.08 (+0.43%) | 26,698,690 |
| 8 Mar 2022 | CNY | 18.8 | 19.75 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 25,314,281 |
| 7 Mar 2022 | CNY | 18.81 | 19.43 | 18.62 | 18.8 | 18.8 | -0.41 (-2.13%) | 18,365,592 |
| 4 Mar 2022 | CNY | 18.78 | 19.3 | 18.54 | 19.21 | 19.21 | +0.31 (+1.64%) | 17,192,118 |
| 3 Mar 2022 | CNY | 20.25 | 20.31 | 18.79 | 18.9 | 18.9 | -1.24 (-6.16%) | 23,472,836 |
| 2 Mar 2022 | CNY | 20 | 20.4 | 19.41 | 20.14 | 20.14 | +0.03 (+0.15%) | 18,214,674 |
| 1 Mar 2022 | CNY | 20.47 | 21.18 | 19.87 | 20.11 | 20.11 | -0.12 (-0.59%) | 22,192,250 |
