| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.05 | 15.15 | 14.83 | 14.99 | 14.99 | -0.24 (-1.58%) | 5,222,515 |
| 12 Apr 2022 | CNY | 14.91 | 15.33 | 14.76 | 15.23 | 15.23 | +0.21 (+1.40%) | 3,753,701 |
| 11 Apr 2022 | CNY | 15.5 | 15.5 | 14.83 | 15.02 | 15.02 | -0.57 (-3.66%) | 5,529,047 |
| 8 Apr 2022 | CNY | 15.11 | 15.78 | 15 | 15.59 | 15.59 | +0.51 (+3.38%) | 6,370,168 |
| 7 Apr 2022 | CNY | 15.2 | 15.37 | 15.04 | 15.08 | 15.08 | -0.3 (-1.95%) | 3,825,535 |
| 6 Apr 2022 | CNY | 15.43 | 15.54 | 15.08 | 15.38 | 15.38 | -0.05 (-0.32%) | 3,811,346 |
| 1 Apr 2022 | CNY | 15.32 | 15.55 | 15.31 | 15.43 | 15.43 | -0.12 (-0.77%) | 3,134,422 |
| 31 Mar 2022 | CNY | 15.43 | 15.7 | 15.27 | 15.55 | 15.55 | +0.12 (+0.78%) | 6,923,571 |
| 30 Mar 2022 | CNY | 14.8 | 15.48 | 14.8 | 15.43 | 15.43 | +0.73 (+4.97%) | 8,413,566 |
| 29 Mar 2022 | CNY | 15.06 | 15.24 | 14.66 | 14.7 | 14.7 | -0.36 (-2.39%) | 6,582,776 |
| 28 Mar 2022 | CNY | 14.9 | 15.2 | 14.6 | 15.06 | 15.06 | +0.1 (+0.67%) | 5,680,329 |
| 25 Mar 2022 | CNY | 15.27 | 15.35 | 14.93 | 14.96 | 14.96 | -0.24 (-1.58%) | 6,215,425 |
| 24 Mar 2022 | CNY | 15.38 | 15.38 | 15.04 | 15.2 | 15.2 | -0.27 (-1.75%) | 6,437,170 |
| 23 Mar 2022 | CNY | 15.58 | 15.67 | 15.26 | 15.47 | 15.47 | -0.06 (-0.39%) | 5,074,202 |
| 22 Mar 2022 | CNY | 15.8 | 15.85 | 15.37 | 15.53 | 15.53 | -0.34 (-2.14%) | 6,170,901 |
| 21 Mar 2022 | CNY | 16.05 | 16.21 | 15.61 | 15.87 | 15.87 | -0.16 (-1.00%) | 6,436,681 |
| 18 Mar 2022 | CNY | 15.98 | 16.12 | 15.7 | 16.03 | 16.03 | +0.13 (+0.82%) | 4,625,311 |
| 17 Mar 2022 | CNY | 15.6 | 16.27 | 15.58 | 15.9 | 15.9 | +0.42 (+2.71%) | 7,666,029 |
| 16 Mar 2022 | CNY | 14.95 | 15.57 | 14.8 | 15.48 | 15.48 | +0.68 (+4.59%) | 8,340,598 |
| 15 Mar 2022 | CNY | 15.82 | 15.82 | 14.7 | 14.8 | 14.8 | -1.08 (-6.80%) | 13,804,022 |
| 14 Mar 2022 | CNY | 16.91 | 16.91 | 15.87 | 15.88 | 15.88 | -1 (-5.92%) | 9,396,760 |
| 11 Mar 2022 | CNY | 17.07 | 17.07 | 16.22 | 16.88 | 16.88 | -0.27 (-1.57%) | 11,161,542 |
| 10 Mar 2022 | CNY | 16.98 | 17.3 | 16.9 | 17.15 | 17.15 | +0.42 (+2.51%) | 11,202,191 |
| 9 Mar 2022 | CNY | 17.29 | 17.42 | 16 | 16.73 | 16.73 | -0.48 (-2.79%) | 18,825,220 |
| 8 Mar 2022 | CNY | 17.46 | 17.8 | 17.2 | 17.21 | 17.21 | -0.26 (-1.49%) | 14,249,090 |
| 7 Mar 2022 | CNY | 17.91 | 18.15 | 17.35 | 17.47 | 17.47 | -0.64 (-3.53%) | 8,355,349 |
| 4 Mar 2022 | CNY | 18.5 | 18.5 | 18.03 | 18.11 | 18.11 | -0.44 (-2.37%) | 6,095,478 |
| 3 Mar 2022 | CNY | 18.08 | 18.83 | 17.64 | 18.55 | 18.55 | +0.42 (+2.32%) | 17,866,171 |
| 2 Mar 2022 | CNY | 18.15 | 18.15 | 17.76 | 18.13 | 18.13 | -0.08 (-0.44%) | 6,760,845 |
| 1 Mar 2022 | CNY | 17.66 | 18.3 | 17.65 | 18.21 | 18.21 | +0.65 (+3.70%) | 14,414,729 |
