| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 16.01 | 16.13 | 15.8 | 15.81 | 15.81 | -0.31 (-1.92%) | 19,232,809 |
| 12 Apr 2022 | CNY | 15.39 | 16.33 | 15.3 | 16.12 | 16.12 | +0.66 (+4.27%) | 39,881,675 |
| 11 Apr 2022 | CNY | 15.57 | 15.69 | 15.34 | 15.46 | 15.46 | -0.17 (-1.09%) | 24,640,433 |
| 8 Apr 2022 | CNY | 15.62 | 15.86 | 15.42 | 15.63 | 15.63 | -0.06 (-0.38%) | 22,480,111 |
| 7 Apr 2022 | CNY | 15.88 | 16.2 | 15.63 | 15.69 | 15.69 | -0.11 (-0.70%) | 35,309,196 |
| 6 Apr 2022 | CNY | 15.45 | 15.87 | 15.42 | 15.8 | 15.8 | +0.21 (+1.35%) | 29,564,054 |
| 1 Apr 2022 | CNY | 14.81 | 15.59 | 14.8 | 15.59 | 15.59 | +0.57 (+3.79%) | 35,504,946 |
| 31 Mar 2022 | CNY | 14.5 | 15.03 | 14.32 | 15.02 | 15.02 | +0.46 (+3.16%) | 25,791,598 |
| 30 Mar 2022 | CNY | 14.27 | 14.61 | 14.18 | 14.56 | 14.56 | +0.29 (+2.03%) | 13,580,639 |
| 29 Mar 2022 | CNY | 14.43 | 14.46 | 14.1 | 14.27 | 14.27 | -0.15 (-1.04%) | 12,598,974 |
| 28 Mar 2022 | CNY | 14.47 | 14.6 | 14.15 | 14.42 | 14.42 | 0.0 (0.0%) | 13,707,926 |
| 25 Mar 2022 | CNY | 14.52 | 14.74 | 14.32 | 14.42 | 14.42 | -0.19 (-1.30%) | 15,211,188 |
| 24 Mar 2022 | CNY | 14.51 | 14.78 | 14.47 | 14.61 | 14.61 | -0.02 (-0.14%) | 11,463,615 |
| 23 Mar 2022 | CNY | 14.69 | 14.82 | 14.51 | 14.63 | 14.63 | -0.16 (-1.08%) | 13,752,213 |
| 22 Mar 2022 | CNY | 14.12 | 14.93 | 14.12 | 14.79 | 14.79 | +0.57 (+4.01%) | 19,200,996 |
| 21 Mar 2022 | CNY | 14.66 | 14.66 | 14.14 | 14.22 | 14.22 | -0.42 (-2.87%) | 17,920,635 |
| 18 Mar 2022 | CNY | 14.38 | 14.84 | 14.15 | 14.64 | 14.64 | +0.27 (+1.88%) | 20,295,297 |
| 17 Mar 2022 | CNY | 14.37 | 14.55 | 14.15 | 14.37 | 14.37 | +0.15 (+1.05%) | 29,457,760 |
| 16 Mar 2022 | CNY | 13.25 | 14.32 | 13.2 | 14.22 | 14.22 | +1.19 (+9.13%) | 35,481,409 |
| 15 Mar 2022 | CNY | 13.4 | 13.65 | 12.94 | 13.03 | 13.03 | -0.72 (-5.24%) | 32,475,350 |
| 14 Mar 2022 | CNY | 14.36 | 14.42 | 13.68 | 13.75 | 13.75 | -0.74 (-5.11%) | 21,798,303 |
| 11 Mar 2022 | CNY | 14.4 | 14.62 | 13.95 | 14.49 | 14.49 | -0.01 (-0.07%) | 39,040,651 |
| 10 Mar 2022 | CNY | 14.68 | 14.87 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 25,363,011 |
| 9 Mar 2022 | CNY | 14.39 | 14.86 | 14.03 | 14.5 | 14.5 | +0.21 (+1.47%) | 41,230,146 |
| 8 Mar 2022 | CNY | 14.39 | 14.6 | 14.21 | 14.29 | 14.29 | -0.11 (-0.76%) | 35,335,886 |
| 7 Mar 2022 | CNY | 14.9 | 15.09 | 14.26 | 14.4 | 14.4 | -0.5 (-3.36%) | 57,064,835 |
| 4 Mar 2022 | CNY | 14.71 | 15.05 | 14.56 | 14.9 | 14.9 | +0.2 (+1.36%) | 34,222,256 |
| 3 Mar 2022 | CNY | 14.57 | 14.85 | 14.47 | 14.7 | 14.7 | -0.25 (-1.67%) | 60,799,364 |
| 2 Mar 2022 | CNY | 14.91 | 15.03 | 14.84 | 14.95 | 14.95 | 0.0 (0.0%) | 67,518,466 |
| 1 Mar 2022 | CNY | 14.63 | 15.07 | 14.59 | 14.95 | 14.95 | +0.52 (+3.60%) | 67,614,870 |
