| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 14.2615 | 14.4539 | 14.0769 | 14.1077 | 14.1077 | +0.115 (+0.82%) | 7,432,236 |
| 30 Mar 2022 | CNY | 13.8539 | 14.0769 | 13.6923 | 13.9923 | 13.9923 | +0.246 (+1.79%) | 2,381,860 |
| 29 Mar 2022 | CNY | 13.8923 | 14.0308 | 13.6923 | 13.7462 | 13.7462 | -0.115 (-0.83%) | 1,853,748 |
| 28 Mar 2022 | CNY | 13.8385 | 14.0385 | 13.6154 | 13.8615 | 13.8615 | -0.131 (-0.93%) | 1,951,684 |
| 25 Mar 2022 | CNY | 14.0769 | 14.3462 | 13.9615 | 13.9923 | 13.9923 | 0.0 (0.0%) | 2,524,457 |
| 24 Mar 2022 | CNY | 14.0539 | 14.1231 | 13.8846 | 13.9923 | 13.9923 | -0.177 (-1.25%) | 2,045,394 |
| 23 Mar 2022 | CNY | 14.1462 | 14.2692 | 14 | 14.1692 | 14.1692 | +0.092 (+0.66%) | 2,048,618 |
| 22 Mar 2022 | CNY | 14.1615 | 14.2462 | 13.9077 | 14.0769 | 14.0769 | -0.139 (-0.97%) | 2,359,402 |
| 21 Mar 2022 | CNY | 14.0308 | 14.4462 | 13.9692 | 14.2154 | 14.2154 | +0.185 (+1.32%) | 4,075,936 |
| 18 Mar 2022 | CNY | 14.0615 | 14.2154 | 13.8539 | 14.0308 | 14.0308 | +0.015 (+0.11%) | 2,380,368 |
| 17 Mar 2022 | CNY | 13.9154 | 14.3692 | 13.8692 | 14.0154 | 14.0154 | +0.215 (+1.56%) | 4,436,409 |
| 16 Mar 2022 | CNY | 13.6231 | 13.8923 | 13.1077 | 13.8 | 13.8 | +0.369 (+2.75%) | 3,856,596 |
| 15 Mar 2022 | CNY | 14.1846 | 14.2846 | 13.4 | 13.4308 | 13.4308 | -0.815 (-5.72%) | 3,926,756 |
| 14 Mar 2022 | CNY | 15.0231 | 15.0462 | 14.2 | 14.2462 | 14.2462 | -0.815 (-5.41%) | 4,527,356 |
| 11 Mar 2022 | CNY | 14.8923 | 15.1077 | 14.5308 | 15.0615 | 15.0615 | +0.077 (+0.51%) | 2,308,742 |
| 10 Mar 2022 | CNY | 15 | 15.2692 | 14.7692 | 14.9846 | 14.9846 | +0.331 (+2.26%) | 3,444,941 |
| 9 Mar 2022 | CNY | 15.0462 | 15.2154 | 14.0769 | 14.6539 | 14.6539 | -0.338 (-2.26%) | 3,897,268 |
| 8 Mar 2022 | CNY | 15.5539 | 15.7769 | 14.8846 | 14.9923 | 14.9923 | -0.562 (-3.61%) | 4,149,944 |
| 7 Mar 2022 | CNY | 15.8231 | 16.0385 | 15.3846 | 15.5539 | 15.5539 | -0.385 (-2.41%) | 4,310,030 |
| 4 Mar 2022 | CNY | 16.1769 | 16.3692 | 15.8462 | 15.9385 | 15.9385 | -0.338 (-2.08%) | 3,064,880 |
| 3 Mar 2022 | CNY | 16.6846 | 16.7308 | 16.2308 | 16.2769 | 16.2769 | -0.339 (-2.04%) | 2,960,724 |
| 2 Mar 2022 | CNY | 16.4308 | 16.7846 | 16.3308 | 16.6154 | 16.6154 | +0.038 (+0.23%) | 2,423,428 |
| 1 Mar 2022 | CNY | 16.5769 | 16.7308 | 16.4077 | 16.5769 | 16.5769 | +0.023 (+0.14%) | 2,678,343 |
| 28 Feb 2022 | CNY | 16.8846 | 16.9154 | 16.3615 | 16.5539 | 16.5539 | -0.262 (-1.56%) | 3,951,929 |
| 25 Feb 2022 | CNY | 16.5231 | 17.0462 | 16.5231 | 16.8154 | 16.8154 | +0.408 (+2.48%) | 4,298,405 |
| 24 Feb 2022 | CNY | 17.0769 | 17.1846 | 16.2077 | 16.4077 | 16.4077 | -0.715 (-4.18%) | 4,871,847 |
| 23 Feb 2022 | CNY | 17 | 17.2154 | 16.8846 | 17.1231 | 17.1231 | +0.092 (+0.54%) | 4,773,585 |
| 22 Feb 2022 | CNY | 16.9769 | 17.0769 | 16.5846 | 17.0308 | 17.0308 | -0.108 (-0.63%) | 4,093,001 |
| 21 Feb 2022 | CNY | 17.7692 | 17.7692 | 16.9846 | 17.1385 | 17.1385 | -0.631 (-3.55%) | 6,117,562 |
| 18 Feb 2022 | CNY | 16.6615 | 18.0154 | 16.5385 | 17.7692 | 17.7692 | +0.808 (+4.76%) | 11,393,053 |
