| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.32 | 15.63 | 15.12 | 15.33 | 15.33 | -0.11 (-0.71%) | 101,448,320 |
| 12 Apr 2022 | CNY | 14.9 | 15.64 | 14.86 | 15.44 | 15.44 | +0.44 (+2.93%) | 144,312,722 |
| 11 Apr 2022 | CNY | 15.39 | 15.4 | 14.97 | 15 | 15 | -0.58 (-3.72%) | 154,397,433 |
| 8 Apr 2022 | CNY | 15.56 | 15.67 | 15.18 | 15.58 | 15.58 | +0.03 (+0.19%) | 140,048,418 |
| 7 Apr 2022 | CNY | 15.85 | 16 | 15.55 | 15.55 | 15.55 | -0.54 (-3.36%) | 176,382,613 |
| 6 Apr 2022 | CNY | 16.48 | 16.65 | 15.96 | 16.09 | 16.09 | -0.96 (-5.63%) | 348,757,459 |
| 1 Apr 2022 | CNY | 15.91 | 17.05 | 15.72 | 17.05 | 17.05 | +1.55 (+10%) | 405,159,906 |
| 31 Mar 2022 | CNY | 15.5 | 15.73 | 15.31 | 15.5 | 15.5 | -0.59 (-3.67%) | 198,935,451 |
| 30 Mar 2022 | CNY | 16.16 | 16.19 | 15.91 | 16.09 | 16.09 | -0.01 (-0.06%) | 126,037,773 |
| 29 Mar 2022 | CNY | 15.8 | 16.2 | 15.8 | 16.1 | 16.1 | +0.37 (+2.35%) | 110,392,067 |
| 28 Mar 2022 | CNY | 15.2 | 15.98 | 14.91 | 15.73 | 15.73 | -0.04 (-0.25%) | 146,092,823 |
| 25 Mar 2022 | CNY | 16.2 | 16.24 | 15.72 | 15.77 | 15.77 | -0.61 (-3.72%) | 146,379,975 |
| 24 Mar 2022 | CNY | 16.25 | 16.58 | 16.09 | 16.38 | 16.38 | +0.09 (+0.55%) | 92,754,986 |
| 23 Mar 2022 | CNY | 16.58 | 16.66 | 16.19 | 16.29 | 16.29 | -0.09 (-0.55%) | 83,379,233 |
| 22 Mar 2022 | CNY | 16.25 | 16.6 | 16.11 | 16.38 | 16.38 | +0.11 (+0.68%) | 105,878,120 |
| 21 Mar 2022 | CNY | 16.6 | 16.61 | 15.96 | 16.27 | 16.27 | -0.17 (-1.03%) | 146,098,576 |
| 18 Mar 2022 | CNY | 16.01 | 16.64 | 15.94 | 16.44 | 16.44 | +0.49 (+3.07%) | 195,113,656 |
| 17 Mar 2022 | CNY | 16.44 | 16.51 | 15.83 | 15.95 | 15.95 | -0.11 (-0.68%) | 180,552,893 |
| 16 Mar 2022 | CNY | 15.4 | 16.08 | 15.16 | 16.06 | 16.06 | +1.11 (+7.42%) | 219,866,512 |
| 15 Mar 2022 | CNY | 16.06 | 16.17 | 14.87 | 14.95 | 14.95 | -1.22 (-7.54%) | 232,032,354 |
| 14 Mar 2022 | CNY | 16.6 | 16.83 | 16.15 | 16.17 | 16.17 | -0.77 (-4.55%) | 140,863,830 |
| 11 Mar 2022 | CNY | 16.41 | 16.95 | 16.03 | 16.94 | 16.94 | +0.54 (+3.29%) | 154,618,533 |
| 10 Mar 2022 | CNY | 16.87 | 16.95 | 16.34 | 16.4 | 16.4 | -0.05 (-0.30%) | 126,388,254 |
| 9 Mar 2022 | CNY | 16.84 | 17.03 | 15.65 | 16.45 | 16.45 | -0.38 (-2.26%) | 170,499,863 |
| 8 Mar 2022 | CNY | 17.42 | 17.89 | 16.7 | 16.83 | 16.83 | -0.8 (-4.54%) | 151,778,658 |
| 7 Mar 2022 | CNY | 18 | 18.26 | 17.58 | 17.63 | 17.63 | -0.61 (-3.34%) | 146,910,042 |
| 4 Mar 2022 | CNY | 18.28 | 18.52 | 17.83 | 18.24 | 18.24 | -0.23 (-1.25%) | 160,261,641 |
| 3 Mar 2022 | CNY | 18.05 | 18.66 | 17.95 | 18.47 | 18.47 | +0.67 (+3.76%) | 224,528,287 |
| 2 Mar 2022 | CNY | 17.8 | 17.98 | 17.55 | 17.8 | 17.8 | -0.01 (-0.06%) | 149,553,311 |
| 1 Mar 2022 | CNY | 17.52 | 17.92 | 17.41 | 17.81 | 17.81 | +0.29 (+1.66%) | 220,837,556 |
