| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.2 | 18.2 | 17.1 | 17.5 | 17.5 | -0.9 (-4.89%) | 4,256,921 |
| 12 Apr 2022 | CNY | 17.97 | 18.46 | 17.11 | 18.4 | 18.4 | +0.39 (+2.17%) | 4,509,212 |
| 11 Apr 2022 | CNY | 17.8 | 18.28 | 17.74 | 18.01 | 18.01 | -0.02 (-0.11%) | 3,338,324 |
| 8 Apr 2022 | CNY | 19.25 | 19.3 | 17.92 | 18.03 | 18.03 | -0.97 (-5.11%) | 6,149,643 |
| 7 Apr 2022 | CNY | 18.86 | 19.5 | 18.58 | 19 | 19 | +0.5 (+2.70%) | 6,807,336 |
| 6 Apr 2022 | CNY | 18.25 | 19.5 | 18.25 | 18.5 | 18.5 | +0.45 (+2.49%) | 5,759,548 |
| 1 Apr 2022 | CNY | 18.85 | 18.92 | 18 | 18.05 | 18.05 | -0.72 (-3.84%) | 5,642,935 |
| 31 Mar 2022 | CNY | 18.88 | 19.43 | 18 | 18.77 | 18.77 | -0.62 (-3.20%) | 8,803,560 |
| 30 Mar 2022 | CNY | 19.12 | 20.77 | 19.12 | 19.39 | 19.39 | +0.09 (+0.47%) | 11,648,800 |
| 29 Mar 2022 | CNY | 17.75 | 19.5 | 17.51 | 19.3 | 19.3 | +1.57 (+8.86%) | 13,192,835 |
| 28 Mar 2022 | CNY | 17.81 | 18.5 | 16.66 | 17.73 | 17.73 | -0.43 (-2.37%) | 10,759,264 |
| 25 Mar 2022 | CNY | 19.5 | 20 | 18.14 | 18.16 | 18.16 | -2 (-9.92%) | 13,421,644 |
| 24 Mar 2022 | CNY | 18.69 | 20.2 | 18.35 | 20.16 | 20.16 | +0.97 (+5.05%) | 17,361,855 |
| 23 Mar 2022 | CNY | 19.88 | 20.87 | 19.19 | 19.19 | 19.19 | -2.13 (-9.99%) | 21,292,832 |
| 22 Mar 2022 | CNY | 21.32 | 22.9 | 21.32 | 21.32 | 21.32 | -2.37 (-10.00%) | 22,930,442 |
| 21 Mar 2022 | CNY | 23.47 | 23.69 | 22.35 | 23.69 | 23.69 | +2.15 (+9.98%) | 33,752,027 |
| 18 Mar 2022 | CNY | 19.53 | 21.54 | 18.48 | 21.54 | 21.54 | +1.96 (+10.01%) | 24,024,252 |
| 17 Mar 2022 | CNY | 18.28 | 20.33 | 18.1 | 19.58 | 19.58 | +0.25 (+1.29%) | 25,133,463 |
| 16 Mar 2022 | CNY | 17.37 | 20.71 | 17.34 | 19.33 | 19.33 | +0.06 (+0.31%) | 27,810,646 |
| 15 Mar 2022 | CNY | 19.3 | 20.19 | 19.27 | 19.27 | 19.27 | -2.14 (-10.00%) | 15,913,835 |
| 14 Mar 2022 | CNY | 22.01 | 22.83 | 19.88 | 21.41 | 21.41 | +0.65 (+3.13%) | 30,339,445 |
| 11 Mar 2022 | CNY | 20.76 | 20.76 | 18.96 | 20.76 | 20.76 | +1.89 (+10.02%) | 39,808,766 |
| 10 Mar 2022 | CNY | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | +1.72 (+10.03%) | 1,041,302 |
| 9 Mar 2022 | CNY | 16.83 | 17.15 | 16.68 | 17.15 | 17.15 | +1.56 (+10.01%) | 5,194,070 |
| 8 Mar 2022 | CNY | 14.62 | 15.59 | 14.61 | 15.59 | 15.59 | +1.42 (+10.02%) | 9,110,623 |
| 7 Mar 2022 | CNY | 12.8 | 14.17 | 12.79 | 14.17 | 14.17 | +1.29 (+10.02%) | 13,677,092 |
| 4 Mar 2022 | CNY | 12.2 | 13.2 | 12.14 | 12.88 | 12.88 | +0.63 (+5.14%) | 9,317,395 |
| 3 Mar 2022 | CNY | 12.15 | 12.49 | 11.86 | 12.25 | 12.25 | +0.07 (+0.57%) | 6,498,188 |
| 2 Mar 2022 | CNY | 11.63 | 12.3 | 11.53 | 12.18 | 12.18 | +0.48 (+4.10%) | 8,148,730 |
| 1 Mar 2022 | CNY | 11.13 | 12.08 | 11.12 | 11.7 | 11.7 | +0.62 (+5.60%) | 7,736,278 |
