| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 15.89 | 16.25 | 15.54 | 16.02 | 16.02 | +0.08 (+0.50%) | 2,321,590 |
| 7 Apr 2022 | CNY | 16.18 | 16.45 | 15.84 | 15.94 | 15.94 | -0.31 (-1.91%) | 1,775,900 |
| 6 Apr 2022 | CNY | 16 | 16.3 | 15.8 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,962,370 |
| 1 Apr 2022 | CNY | 15.98 | 16.27 | 15.8 | 16 | 16 | -0.19 (-1.17%) | 1,902,590 |
| 31 Mar 2022 | CNY | 16.1 | 16.22 | 16 | 16.19 | 16.19 | +0.1 (+0.62%) | 1,077,480 |
| 30 Mar 2022 | CNY | 16.17 | 16.25 | 15.81 | 16.09 | 16.09 | -0.09 (-0.56%) | 1,680,950 |
| 29 Mar 2022 | CNY | 16.3 | 16.56 | 15.76 | 16.18 | 16.18 | -0.04 (-0.25%) | 2,479,563 |
| 28 Mar 2022 | CNY | 15.9 | 16.45 | 15.65 | 16.22 | 16.22 | -0.08 (-0.49%) | 2,729,448 |
| 25 Mar 2022 | CNY | 15.67 | 16.56 | 15.45 | 16.3 | 16.3 | +0.32 (+2.00%) | 4,980,360 |
| 24 Mar 2022 | CNY | 14.7 | 16.17 | 14.46 | 15.98 | 15.98 | +1.28 (+8.71%) | 5,404,391 |
| 23 Mar 2022 | CNY | 14.53 | 14.75 | 14.44 | 14.7 | 14.7 | +0.11 (+0.75%) | 1,493,960 |
| 22 Mar 2022 | CNY | 14.58 | 14.75 | 14.28 | 14.59 | 14.59 | -0.05 (-0.34%) | 1,614,200 |
| 21 Mar 2022 | CNY | 15.12 | 15.13 | 14.5 | 14.64 | 14.64 | -0.36 (-2.40%) | 1,343,550 |
| 18 Mar 2022 | CNY | 14.72 | 15.08 | 14.49 | 15 | 15 | +0.41 (+2.81%) | 1,090,840 |
| 17 Mar 2022 | CNY | 14.4 | 14.79 | 14.4 | 14.59 | 14.59 | +0.21 (+1.46%) | 1,606,315 |
| 16 Mar 2022 | CNY | 14.2 | 14.48 | 13.85 | 14.38 | 14.38 | +0.53 (+3.83%) | 1,522,650 |
| 15 Mar 2022 | CNY | 14.88 | 14.91 | 13.74 | 13.85 | 13.85 | -0.9 (-6.10%) | 1,892,340 |
| 14 Mar 2022 | CNY | 15.4 | 15.58 | 14.69 | 14.75 | 14.75 | -0.71 (-4.59%) | 2,193,979 |
| 11 Mar 2022 | CNY | 15.3 | 15.59 | 15.15 | 15.46 | 15.46 | 0.0 (0.0%) | 1,554,790 |
| 10 Mar 2022 | CNY | 16.08 | 16.17 | 15.39 | 15.46 | 15.46 | -0.45 (-2.83%) | 2,513,240 |
| 9 Mar 2022 | CNY | 15.48 | 16.22 | 15.18 | 15.91 | 15.91 | +0.33 (+2.12%) | 2,581,119 |
| 8 Mar 2022 | CNY | 16.06 | 16.15 | 15.25 | 15.58 | 15.58 | -0.72 (-4.42%) | 4,318,032 |
| 7 Mar 2022 | CNY | 17.8 | 17.8 | 16.11 | 16.3 | 16.3 | -1.56 (-8.73%) | 7,832,502 |
| 4 Mar 2022 | CNY | 17.06 | 17.88 | 16.71 | 17.86 | 17.86 | +0.81 (+4.75%) | 5,162,016 |
| 3 Mar 2022 | CNY | 16.62 | 17.17 | 16.42 | 17.05 | 17.05 | +0.35 (+2.10%) | 3,141,657 |
| 2 Mar 2022 | CNY | 16.6 | 16.82 | 16.3 | 16.7 | 16.7 | +0.23 (+1.40%) | 2,824,772 |
| 1 Mar 2022 | CNY | 15.96 | 16.75 | 15.96 | 16.47 | 16.47 | +0.55 (+3.45%) | 3,857,930 |
| 28 Feb 2022 | CNY | 15.78 | 16.18 | 15.16 | 15.92 | 15.92 | +0.13 (+0.82%) | 3,623,111 |
| 25 Feb 2022 | CNY | 15.35 | 15.89 | 15.24 | 15.79 | 15.79 | +0.63 (+4.16%) | 2,876,683 |
| 24 Feb 2022 | CNY | 15.22 | 15.95 | 14.88 | 15.16 | 15.16 | -0.06 (-0.39%) | 3,386,233 |
