| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 12.33 | 11.93 | 12.22 | 12.3 | 12.3 | +0.1 (+0.82%) | 7,932,840 |
| 11 Apr 2022 | CNY | 12.98 | 12.11 | 12.88 | 12.2 | 12.2 | -0.77 (-5.94%) | 7,662,900 |
| 8 Apr 2022 | CNY | 13.15 | 12.75 | 13.11 | 12.97 | 12.97 | -0.12 (-0.92%) | 5,035,050 |
| 7 Apr 2022 | CNY | 13.55 | 13.01 | 13.51 | 13.09 | 13.09 | -0.53 (-3.89%) | 6,290,320 |
| 6 Apr 2022 | CNY | 13.91 | 13.41 | 13.91 | 13.62 | 13.62 | -0.29 (-2.08%) | 6,058,420 |
| 1 Apr 2022 | CNY | 14.02 | 13.67 | 13.98 | 13.91 | 13.91 | -0.13 (-0.93%) | 4,531,820 |
| 31 Mar 2022 | CNY | 14.23 | 13.95 | 14.09 | 14.04 | 14.04 | -0.12 (-0.85%) | 3,801,220 |
| 30 Mar 2022 | CNY | 14.18 | 13.68 | 13.68 | 14.16 | 14.16 | +0.5 (+3.66%) | 6,516,040 |
| 29 Mar 2022 | CNY | 14.49 | 13.56 | 13.75 | 13.66 | 13.66 | +0.06 (+0.44%) | 10,121,410 |
| 28 Mar 2022 | CNY | 14.04 | 13.51 | 14.04 | 13.6 | 13.6 | -0.62 (-4.36%) | 5,629,770 |
| 25 Mar 2022 | CNY | 14.41 | 13.94 | 14.21 | 14.22 | 14.22 | -0.03 (-0.21%) | 5,009,080 |
| 24 Mar 2022 | CNY | 14.56 | 14.18 | 14.5 | 14.25 | 14.25 | -0.33 (-2.26%) | 5,413,900 |
| 23 Mar 2022 | CNY | 14.8 | 14.4 | 14.45 | 14.58 | 14.58 | +0.16 (+1.11%) | 10,716,950 |
| 22 Mar 2022 | CNY | 14.67 | 14.35 | 14.67 | 14.42 | 14.42 | -0.19 (-1.30%) | 3,576,870 |
| 21 Mar 2022 | CNY | 14.83 | 14.34 | 14.67 | 14.61 | 14.61 | -0.04 (-0.27%) | 4,811,700 |
| 18 Mar 2022 | CNY | 14.78 | 14.45 | 14.76 | 14.65 | 14.65 | -0.11 (-0.75%) | 4,386,790 |
| 17 Mar 2022 | CNY | 15.17 | 14.3 | 14.33 | 14.76 | 14.76 | +0.57 (+4.02%) | 6,439,160 |
| 16 Mar 2022 | CNY | 14.31 | 13.56 | 14.08 | 14.19 | 14.19 | +0.29 (+2.09%) | 7,415,640 |
| 15 Mar 2022 | CNY | 15.09 | 13.87 | 14.98 | 13.9 | 13.9 | -1.08 (-7.21%) | 8,182,120 |
| 14 Mar 2022 | CNY | 15.64 | 14.96 | 15.64 | 14.98 | 14.98 | -0.79 (-5.01%) | 4,752,990 |
| 11 Mar 2022 | CNY | 15.77 | 14.86 | 15.21 | 15.77 | 15.77 | +0.34 (+2.20%) | 6,905,360 |
| 10 Mar 2022 | CNY | 15.74 | 15.18 | 15.18 | 15.43 | 15.43 | +0.57 (+3.84%) | 10,153,140 |
| 9 Mar 2022 | CNY | 15.65 | 14.09 | 15.4 | 14.86 | 14.86 | -0.51 (-3.32%) | 9,988,460 |
| 8 Mar 2022 | CNY | 16.28 | 15.28 | 16.14 | 15.37 | 15.37 | -0.83 (-5.12%) | 7,193,720 |
| 7 Mar 2022 | CNY | 16.73 | 15.95 | 16.73 | 16.2 | 16.2 | -0.7 (-4.14%) | 6,438,680 |
| 4 Mar 2022 | CNY | 16.99 | 16.5 | 16.99 | 16.9 | 16.9 | -0.07 (-0.41%) | 5,280,540 |
| 3 Mar 2022 | CNY | 17.55 | 16.94 | 17.34 | 16.97 | 16.97 | -0.39 (-2.25%) | 5,098,340 |
| 2 Mar 2022 | CNY | 17.48 | 16.91 | 17.48 | 17.36 | 17.36 | -0.12 (-0.69%) | 5,978,760 |
| 1 Mar 2022 | CNY | 17.71 | 17.28 | 17.7 | 17.48 | 17.48 | -0.07 (-0.40%) | 5,086,160 |
| 28 Feb 2022 | CNY | 18.12 | 17.51 | 18.1 | 17.55 | 17.55 | -0.53 (-2.93%) | 5,140,490 |
