| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12.98 | 12.98 | 12.67 | 12.68 | 12.68 | -0.25 (-1.93%) | 1,649,100 |
| 31 Mar 2022 | CNY | 12.99 | 13.17 | 12.87 | 12.93 | 12.93 | -0.12 (-0.92%) | 1,587,100 |
| 30 Mar 2022 | CNY | 12.9 | 13.06 | 12.76 | 13.05 | 13.05 | +0.27 (+2.11%) | 1,502,010 |
| 29 Mar 2022 | CNY | 13.2 | 13.28 | 12.73 | 12.78 | 12.78 | -0.4 (-3.03%) | 2,158,934 |
| 28 Mar 2022 | CNY | 13.07 | 13.29 | 12.8 | 13.18 | 13.18 | +0.06 (+0.46%) | 1,433,516 |
| 25 Mar 2022 | CNY | 13.27 | 13.53 | 13.12 | 13.12 | 13.12 | -0.17 (-1.28%) | 2,272,936 |
| 24 Mar 2022 | CNY | 13.67 | 13.92 | 13.21 | 13.29 | 13.29 | -0.47 (-3.42%) | 3,072,700 |
| 23 Mar 2022 | CNY | 13.6 | 14.1 | 13.52 | 13.76 | 13.76 | +0.22 (+1.62%) | 3,749,217 |
| 22 Mar 2022 | CNY | 13.69 | 13.7 | 13.48 | 13.54 | 13.54 | -0.11 (-0.81%) | 2,234,417 |
| 21 Mar 2022 | CNY | 13.44 | 13.76 | 13.38 | 13.65 | 13.65 | +0.23 (+1.71%) | 3,661,960 |
| 18 Mar 2022 | CNY | 13.49 | 13.5 | 13.25 | 13.42 | 13.42 | +0.01 (+0.07%) | 2,465,040 |
| 17 Mar 2022 | CNY | 13.68 | 13.89 | 13.21 | 13.41 | 13.41 | -0.01 (-0.07%) | 4,240,380 |
| 16 Mar 2022 | CNY | 13.55 | 13.69 | 12.69 | 13.42 | 13.42 | +0.14 (+1.05%) | 5,360,800 |
| 15 Mar 2022 | CNY | 13.43 | 14.04 | 12.95 | 13.28 | 13.28 | +0.03 (+0.23%) | 5,322,400 |
| 14 Mar 2022 | CNY | 13.2 | 13.67 | 13.2 | 13.25 | 13.25 | -0.2 (-1.49%) | 2,279,780 |
| 11 Mar 2022 | CNY | 13.02 | 13.5 | 12.71 | 13.45 | 13.45 | +0.35 (+2.67%) | 3,410,100 |
| 10 Mar 2022 | CNY | 13.67 | 13.67 | 12.98 | 13.1 | 13.1 | -0.17 (-1.28%) | 3,667,020 |
| 9 Mar 2022 | CNY | 13.6 | 13.68 | 12.6 | 13.27 | 13.27 | -0.16 (-1.19%) | 3,026,943 |
| 8 Mar 2022 | CNY | 14 | 14.11 | 13.36 | 13.43 | 13.43 | -0.56 (-4.00%) | 3,718,696 |
| 7 Mar 2022 | CNY | 14.11 | 14.39 | 13.72 | 13.99 | 13.99 | -0.21 (-1.48%) | 3,365,180 |
| 4 Mar 2022 | CNY | 14.59 | 14.81 | 14.2 | 14.2 | 14.2 | -0.41 (-2.81%) | 4,117,540 |
| 3 Mar 2022 | CNY | 14.88 | 14.88 | 14.5 | 14.61 | 14.61 | -0.22 (-1.48%) | 4,135,420 |
| 2 Mar 2022 | CNY | 14.42 | 14.87 | 14.42 | 14.83 | 14.83 | +0.22 (+1.51%) | 4,961,248 |
| 1 Mar 2022 | CNY | 14.69 | 14.9 | 14.39 | 14.61 | 14.61 | -0.04 (-0.27%) | 5,482,662 |
| 28 Feb 2022 | CNY | 14.88 | 14.88 | 14.21 | 14.65 | 14.65 | -0.67 (-4.37%) | 6,986,000 |
| 25 Feb 2022 | CNY | 15.55 | 15.84 | 14.7 | 15.32 | 15.32 | -0.63 (-3.95%) | 11,069,019 |
| 24 Feb 2022 | CNY | 15.42 | 16.27 | 15.09 | 15.95 | 15.95 | +0.58 (+3.77%) | 14,701,056 |
| 23 Feb 2022 | CNY | 15.62 | 16.03 | 15.33 | 15.37 | 15.37 | -0.67 (-4.18%) | 14,001,815 |
| 22 Feb 2022 | CNY | 17.04 | 18.26 | 16.04 | 16.04 | 16.04 | -1.78 (-9.99%) | 21,345,335 |
| 21 Feb 2022 | CNY | 17.7 | 17.82 | 16.7 | 17.82 | 17.82 | +1.62 (+10%) | 21,601,208 |
