| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 14.5429 | 14.5571 | 14.15 | 14.2643 | 14.2643 | -0.357 (-2.44%) | 15,911,900 |
| 31 Mar 2022 | CNY | 14.7429 | 15.0071 | 14.5 | 14.6214 | 14.6214 | -0.229 (-1.54%) | 23,041,565 |
| 30 Mar 2022 | CNY | 14.75 | 14.9786 | 14.4857 | 14.85 | 14.85 | -0.05 (-0.34%) | 24,462,417 |
| 29 Mar 2022 | CNY | 15.0929 | 15.7571 | 14.8143 | 14.9 | 14.9 | -0.414 (-2.71%) | 40,154,252 |
| 28 Mar 2022 | CNY | 14.3071 | 15.5857 | 14.3071 | 15.3143 | 15.3143 | +1.143 (+8.06%) | 47,037,327 |
| 25 Mar 2022 | CNY | 14.9571 | 15.0929 | 14.1571 | 14.1714 | 14.1714 | -0.907 (-6.02%) | 40,318,166 |
| 24 Mar 2022 | CNY | 14.35 | 15.0786 | 14.0929 | 15.0786 | 15.0786 | +1.371 (+10.01%) | 33,934,044 |
| 23 Mar 2022 | CNY | 13.6214 | 13.8571 | 13.5929 | 13.7071 | 13.7071 | -0.014 (-0.10%) | 9,156,417 |
| 22 Mar 2022 | CNY | 14.0786 | 14.1286 | 13.5143 | 13.7214 | 13.7214 | -0.493 (-3.47%) | 14,352,098 |
| 21 Mar 2022 | CNY | 14.3429 | 14.5357 | 13.9214 | 14.2143 | 14.2143 | -0.057 (-0.40%) | 15,787,912 |
| 18 Mar 2022 | CNY | 13.9714 | 14.5143 | 13.8071 | 14.2714 | 14.2714 | +0.314 (+2.25%) | 14,647,162 |
| 17 Mar 2022 | CNY | 13.6286 | 14.5571 | 13.6071 | 13.9571 | 13.9571 | +0.129 (+0.93%) | 19,998,035 |
| 16 Mar 2022 | CNY | 14.2357 | 14.4857 | 13.1357 | 13.8286 | 13.8286 | -0.357 (-2.52%) | 24,296,910 |
| 15 Mar 2022 | CNY | 14.5643 | 14.9857 | 14.1 | 14.1857 | 14.1857 | -0.8 (-5.34%) | 23,211,981 |
| 14 Mar 2022 | CNY | 16.0714 | 16.4286 | 14.9714 | 14.9857 | 14.9857 | -0.571 (-3.67%) | 41,481,927 |
| 11 Mar 2022 | CNY | 14.2429 | 15.75 | 13.9857 | 15.5571 | 15.5571 | +1.2 (+8.36%) | 39,030,066 |
| 10 Mar 2022 | CNY | 13.5071 | 14.3857 | 13.4357 | 14.3571 | 14.3571 | +1.064 (+8.01%) | 18,158,386 |
| 9 Mar 2022 | CNY | 13.5571 | 13.7357 | 12.8357 | 13.2929 | 13.2929 | -0.264 (-1.95%) | 9,495,670 |
| 8 Mar 2022 | CNY | 14.05 | 14.05 | 13.1429 | 13.5571 | 13.5571 | -0.536 (-3.80%) | 11,276,322 |
| 7 Mar 2022 | CNY | 14.4714 | 14.5357 | 13.95 | 14.0929 | 14.0929 | -0.229 (-1.60%) | 11,239,744 |
| 4 Mar 2022 | CNY | 13.7857 | 14.4643 | 13.7786 | 14.3214 | 14.3214 | +0.414 (+2.98%) | 15,180,165 |
| 3 Mar 2022 | CNY | 13.8571 | 14.0357 | 13.8214 | 13.9071 | 13.9071 | +0.029 (+0.21%) | 9,917,171 |
| 2 Mar 2022 | CNY | 13.6429 | 14.0286 | 13.5 | 13.8786 | 13.8786 | +0.172 (+1.25%) | 10,770,337 |
| 1 Mar 2022 | CNY | 13.8 | 13.9143 | 13.6071 | 13.7071 | 13.7071 | -0.093 (-0.67%) | 7,481,007 |
| 28 Feb 2022 | CNY | 13.85 | 14 | 13.4 | 13.8 | 13.8 | +0.021 (+0.16%) | 11,011,453 |
| 25 Feb 2022 | CNY | 13.4714 | 13.8357 | 13.4357 | 13.7786 | 13.7786 | +0.257 (+1.90%) | 12,604,446 |
| 24 Feb 2022 | CNY | 13.1429 | 13.9643 | 13.1286 | 13.5214 | 13.5214 | +0.379 (+2.88%) | 21,904,432 |
| 23 Feb 2022 | CNY | 13.0286 | 13.1786 | 12.9643 | 13.1429 | 13.1429 | +0.136 (+1.04%) | 6,181,018 |
| 22 Feb 2022 | CNY | 13.2 | 13.2071 | 12.9 | 13.0071 | 13.0071 | -0.3 (-2.25%) | 8,392,804 |
| 21 Feb 2022 | CNY | 13.1429 | 13.3214 | 13.0714 | 13.3071 | 13.3071 | +0.164 (+1.25%) | 8,024,651 |
