| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 15.7143 | 15.7143 | 14.65 | 14.9286 | 14.9286 | +0.343 (+2.35%) | 4,718,471 |
| 7 Apr 2022 | CNY | 14.65 | 14.9786 | 14.5286 | 14.5857 | 14.5857 | -0.229 (-1.54%) | 1,718,360 |
| 6 Apr 2022 | CNY | 14.5 | 14.8786 | 14.4 | 14.8143 | 14.8143 | +0.364 (+2.52%) | 2,032,240 |
| 1 Apr 2022 | CNY | 14.4286 | 14.6071 | 14.3286 | 14.45 | 14.45 | -0.193 (-1.32%) | 1,584,661 |
| 31 Mar 2022 | CNY | 14.1857 | 14.6929 | 14.1 | 14.6429 | 14.6429 | +0.457 (+3.22%) | 3,024,900 |
| 30 Mar 2022 | CNY | 13.9643 | 14.2357 | 13.9643 | 14.1857 | 14.1857 | +0.3 (+2.16%) | 1,603,840 |
| 29 Mar 2022 | CNY | 14.3429 | 14.3429 | 13.8643 | 13.8857 | 13.8857 | -0.386 (-2.70%) | 1,858,778 |
| 28 Mar 2022 | CNY | 14.4143 | 14.4143 | 13.9429 | 14.2714 | 14.2714 | -0.164 (-1.14%) | 1,949,360 |
| 25 Mar 2022 | CNY | 14.9286 | 14.9786 | 14.3571 | 14.4357 | 14.4357 | -0.407 (-2.74%) | 3,836,015 |
| 24 Mar 2022 | CNY | 15.0571 | 15.3286 | 14.6857 | 14.8429 | 14.8429 | -0.157 (-1.05%) | 4,784,623 |
| 23 Mar 2022 | CNY | 15.5929 | 15.6429 | 14.9143 | 15 | 15 | -1.114 (-6.91%) | 8,012,328 |
| 22 Mar 2022 | CNY | 16.8571 | 17.3429 | 15.65 | 16.1143 | 16.1143 | -0.721 (-4.28%) | 11,943,575 |
| 21 Mar 2022 | CNY | 16.8357 | 16.8357 | 16.1214 | 16.8357 | 16.8357 | +1.529 (+9.99%) | 9,484,288 |
| 18 Mar 2022 | CNY | 13.9143 | 15.3071 | 13.8857 | 15.3071 | 15.3071 | +1.393 (+10.01%) | 2,635,640 |
| 17 Mar 2022 | CNY | 13.5714 | 14.5 | 13.5071 | 13.9143 | 13.9143 | +0.486 (+3.62%) | 1,858,640 |
| 16 Mar 2022 | CNY | 13.2786 | 13.5286 | 12.8857 | 13.4286 | 13.4286 | +0.214 (+1.62%) | 932,260 |
| 15 Mar 2022 | CNY | 13.9643 | 13.9643 | 13.1929 | 13.2143 | 13.2143 | -0.786 (-5.61%) | 1,175,020 |
| 14 Mar 2022 | CNY | 14.35 | 14.35 | 13.8929 | 14 | 14 | -0.343 (-2.39%) | 678,860 |
| 11 Mar 2022 | CNY | 14.1143 | 14.4286 | 13.6857 | 14.3429 | 14.3429 | +0.186 (+1.31%) | 944,160 |
| 10 Mar 2022 | CNY | 14.15 | 14.3643 | 14 | 14.1571 | 14.1571 | +0.186 (+1.33%) | 784,000 |
| 9 Mar 2022 | CNY | 14.2286 | 14.3571 | 13.3929 | 13.9714 | 13.9714 | -0.257 (-1.81%) | 1,074,780 |
| 8 Mar 2022 | CNY | 14.4714 | 14.6 | 14.1857 | 14.2286 | 14.2286 | -0.371 (-2.54%) | 864,780 |
| 7 Mar 2022 | CNY | 14.7 | 14.9071 | 14.4786 | 14.6 | 14.6 | -0.143 (-0.97%) | 689,220 |
| 4 Mar 2022 | CNY | 15 | 15 | 14.7286 | 14.7429 | 14.7429 | -0.193 (-1.29%) | 582,820 |
| 3 Mar 2022 | CNY | 15.0714 | 15.1571 | 14.8714 | 14.9357 | 14.9357 | -0.164 (-1.09%) | 555,658 |
| 2 Mar 2022 | CNY | 14.9214 | 15.15 | 14.8714 | 15.1 | 15.1 | +0.1 (+0.67%) | 510,762 |
| 1 Mar 2022 | CNY | 14.7857 | 15 | 14.7857 | 15 | 15 | +0.214 (+1.45%) | 671,480 |
| 28 Feb 2022 | CNY | 15.1071 | 15.1071 | 14.6071 | 14.7857 | 14.7857 | -0.236 (-1.57%) | 728,768 |
| 25 Feb 2022 | CNY | 14.9143 | 15.1429 | 14.8929 | 15.0214 | 15.0214 | +0.243 (+1.64%) | 835,520 |
| 24 Feb 2022 | CNY | 15.3429 | 15.4571 | 14.5714 | 14.7786 | 14.7786 | -0.607 (-3.95%) | 1,402,240 |
