| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 13.28 | 12.85 | 13.28 | 12.92 | 12.92 | -0.41 (-3.08%) | 2,271,110 |
| 6 Apr 2022 | CNY | 13.4 | 13.08 | 13.1 | 13.33 | 13.33 | +0.2 (+1.52%) | 2,300,760 |
| 1 Apr 2022 | CNY | 13.62 | 13.03 | 13.61 | 13.13 | 13.13 | -0.6 (-4.37%) | 4,273,140 |
| 31 Mar 2022 | CNY | 13.82 | 13.51 | 13.69 | 13.73 | 13.73 | +0.04 (+0.29%) | 2,520,350 |
| 30 Mar 2022 | CNY | 13.75 | 13.46 | 13.68 | 13.69 | 13.69 | +0.09 (+0.66%) | 3,030,450 |
| 29 Mar 2022 | CNY | 14.29 | 13.51 | 14.26 | 13.6 | 13.6 | -0.61 (-4.29%) | 4,810,780 |
| 28 Mar 2022 | CNY | 14.49 | 13.88 | 14.12 | 14.21 | 14.21 | -0.06 (-0.42%) | 3,441,710 |
| 25 Mar 2022 | CNY | 15.15 | 14.21 | 15.02 | 14.27 | 14.27 | -0.76 (-5.06%) | 6,292,090 |
| 24 Mar 2022 | CNY | 15.85 | 14.96 | 15.85 | 15.03 | 15.03 | -0.86 (-5.41%) | 5,278,170 |
| 23 Mar 2022 | CNY | 15.89 | 14.91 | 15.46 | 15.89 | 15.89 | +0.44 (+2.85%) | 7,744,220 |
| 22 Mar 2022 | CNY | 16.1 | 15.38 | 16.02 | 15.45 | 15.45 | -0.78 (-4.81%) | 7,783,130 |
| 21 Mar 2022 | CNY | 16.45 | 15.45 | 15.62 | 16.23 | 16.23 | +0.57 (+3.64%) | 11,095,080 |
| 18 Mar 2022 | CNY | 16.23 | 15.03 | 15.3 | 15.66 | 15.66 | +0.07 (+0.45%) | 10,461,080 |
| 17 Mar 2022 | CNY | 16.53 | 15.46 | 15.85 | 15.59 | 15.59 | -0.94 (-5.69%) | 17,342,260 |
| 16 Mar 2022 | CNY | 16.53 | 15.1 | 15.45 | 16.53 | 16.53 | +1.5 (+9.98%) | 18,042,230 |
| 15 Mar 2022 | CNY | 15.8 | 14.36 | 14.43 | 15.03 | 15.03 | +0.67 (+4.67%) | 15,984,190 |
| 14 Mar 2022 | CNY | 15.23 | 14.34 | 14.8 | 14.36 | 14.36 | -1.04 (-6.75%) | 8,487,670 |
| 11 Mar 2022 | CNY | 16.67 | 14.8 | 15.78 | 15.4 | 15.4 | +0.25 (+1.65%) | 14,667,390 |
| 10 Mar 2022 | CNY | 15.15 | 13.8 | 14.04 | 15.15 | 15.15 | +1.38 (+10.02%) | 5,884,320 |
| 9 Mar 2022 | CNY | 13.99 | 13.12 | 13.84 | 13.77 | 13.77 | -0.07 (-0.51%) | 1,914,030 |
| 8 Mar 2022 | CNY | 14.34 | 13.78 | 14.2 | 13.84 | 13.84 | -0.25 (-1.77%) | 2,035,380 |
| 7 Mar 2022 | CNY | 14.42 | 14 | 14.14 | 14.09 | 14.09 | -0.06 (-0.42%) | 1,877,100 |
| 4 Mar 2022 | CNY | 14.43 | 14.01 | 14.41 | 14.15 | 14.15 | -0.22 (-1.53%) | 1,769,870 |
| 3 Mar 2022 | CNY | 14.8 | 14.3 | 14.47 | 14.37 | 14.37 | -0.25 (-1.71%) | 1,952,450 |
| 2 Mar 2022 | CNY | 14.78 | 14.18 | 14.36 | 14.62 | 14.62 | +0.39 (+2.74%) | 2,929,250 |
| 1 Mar 2022 | CNY | 14.47 | 14.12 | 14.13 | 14.23 | 14.23 | +0.1 (+0.71%) | 2,515,360 |
| 28 Feb 2022 | CNY | 14.29 | 13.91 | 14.2 | 14.13 | 14.13 | -0.01 (-0.07%) | 1,630,730 |
| 25 Feb 2022 | CNY | 14.26 | 13.86 | 13.95 | 14.14 | 14.14 | +0.28 (+2.02%) | 2,232,530 |
| 24 Feb 2022 | CNY | 14.15 | 13.62 | 14.05 | 13.86 | 13.86 | -0.27 (-1.91%) | 2,781,330 |
| 23 Feb 2022 | CNY | 14.36 | 13.9 | 14.24 | 14.13 | 14.13 | -0.05 (-0.35%) | 1,644,420 |
