| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2022 | CNY | 13.89 | 14 | 13.2 | 13.28 | 13.28 | -0.72 (-5.14%) | 8,774,988 |
| 20 Apr 2022 | CNY | 14.2 | 14.4 | 13.9 | 14 | 14 | -0.52 (-3.58%) | 11,739,600 |
| 19 Apr 2022 | CNY | 14.77 | 15.27 | 14.27 | 14.52 | 14.52 | 0.0 (0.0%) | 14,329,698 |
| 18 Apr 2022 | CNY | 14.35 | 14.67 | 14.15 | 14.52 | 14.52 | -0.04 (-0.27%) | 10,672,279 |
| 15 Apr 2022 | CNY | 15.06 | 15.33 | 14.46 | 14.56 | 14.56 | -0.83 (-5.39%) | 22,435,784 |
| 14 Apr 2022 | CNY | 14.96 | 16.18 | 14.66 | 15.39 | 15.39 | +0.54 (+3.64%) | 33,624,216 |
| 13 Apr 2022 | CNY | 13.41 | 14.85 | 13.4 | 14.85 | 14.85 | +1.35 (+10%) | 19,536,627 |
| 12 Apr 2022 | CNY | 13.21 | 13.57 | 12.96 | 13.5 | 13.5 | -0.01 (-0.07%) | 7,496,671 |
| 11 Apr 2022 | CNY | 14.18 | 14.21 | 13.39 | 13.51 | 13.51 | -0.88 (-6.12%) | 9,815,315 |
| 8 Apr 2022 | CNY | 13.85 | 15 | 13.76 | 14.39 | 14.39 | +0.54 (+3.90%) | 15,001,484 |
| 7 Apr 2022 | CNY | 14.13 | 14.15 | 13.83 | 13.85 | 13.85 | -0.34 (-2.40%) | 7,316,870 |
| 6 Apr 2022 | CNY | 13.9 | 14.29 | 13.8 | 14.19 | 14.19 | +0.29 (+2.09%) | 7,545,834 |
| 1 Apr 2022 | CNY | 13.8 | 14.08 | 13.69 | 13.9 | 13.9 | -0.06 (-0.43%) | 7,376,753 |
| 31 Mar 2022 | CNY | 14.48 | 14.49 | 13.95 | 13.96 | 13.96 | -0.48 (-3.32%) | 11,787,120 |
| 30 Mar 2022 | CNY | 14.4 | 14.48 | 14.19 | 14.44 | 14.44 | +0.1 (+0.70%) | 8,558,968 |
| 29 Mar 2022 | CNY | 14.95 | 15.12 | 14.28 | 14.34 | 14.34 | -0.61 (-4.08%) | 12,697,272 |
| 28 Mar 2022 | CNY | 15.64 | 15.66 | 14.73 | 14.95 | 14.95 | -1.02 (-6.39%) | 15,988,756 |
| 25 Mar 2022 | CNY | 15.98 | 16.34 | 15.8 | 15.97 | 15.97 | -0.43 (-2.62%) | 16,216,328 |
| 24 Mar 2022 | CNY | 15.8 | 16.97 | 15.8 | 16.4 | 16.4 | +0.75 (+4.79%) | 24,789,514 |
| 23 Mar 2022 | CNY | 16.02 | 16.16 | 15.65 | 15.65 | 15.65 | -0.53 (-3.28%) | 13,877,311 |
| 22 Mar 2022 | CNY | 16.59 | 16.87 | 16.01 | 16.18 | 16.18 | -0.49 (-2.94%) | 19,278,342 |
| 21 Mar 2022 | CNY | 15.9 | 16.68 | 15.7 | 16.67 | 16.67 | +0.6 (+3.73%) | 22,025,600 |
| 18 Mar 2022 | CNY | 15.65 | 16.58 | 15.39 | 16.07 | 16.07 | +0.19 (+1.20%) | 17,750,571 |
| 17 Mar 2022 | CNY | 15.85 | 16.36 | 15.62 | 15.88 | 15.88 | +0.06 (+0.38%) | 18,255,689 |
| 16 Mar 2022 | CNY | 16.04 | 16.19 | 15.01 | 15.82 | 15.82 | -0.24 (-1.49%) | 17,790,211 |
| 15 Mar 2022 | CNY | 15.8 | 16.48 | 15.51 | 16.06 | 16.06 | +0.07 (+0.44%) | 20,867,208 |
| 14 Mar 2022 | CNY | 16.93 | 16.93 | 15.93 | 15.99 | 15.99 | -1.44 (-8.26%) | 22,098,745 |
| 11 Mar 2022 | CNY | 18.24 | 18.24 | 17.21 | 17.43 | 17.43 | -1.25 (-6.69%) | 25,231,950 |
| 10 Mar 2022 | CNY | 18.6 | 19.29 | 18.6 | 18.68 | 18.68 | -1.11 (-5.61%) | 28,689,864 |
| 9 Mar 2022 | CNY | 20.01 | 20.96 | 19.5 | 19.79 | 19.79 | -1.86 (-8.59%) | 43,129,626 |
