| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.25 | 13.44 | 12.99 | 13.18 | 13.18 | -0.15 (-1.13%) | 858,000 |
| 12 Apr 2022 | CNY | 13.05 | 13.35 | 12.81 | 13.33 | 13.33 | +0.3 (+2.30%) | 1,088,964 |
| 11 Apr 2022 | CNY | 13.69 | 13.69 | 12.98 | 13.03 | 13.03 | -0.55 (-4.05%) | 1,694,500 |
| 8 Apr 2022 | CNY | 14.2 | 14.22 | 13.56 | 13.58 | 13.58 | -0.64 (-4.50%) | 2,222,132 |
| 7 Apr 2022 | CNY | 14.6 | 14.6 | 14.2 | 14.22 | 14.22 | -0.29 (-2.00%) | 967,100 |
| 6 Apr 2022 | CNY | 14.33 | 14.67 | 14.01 | 14.51 | 14.51 | +0.2 (+1.40%) | 1,066,400 |
| 1 Apr 2022 | CNY | 14.38 | 14.45 | 14.21 | 14.31 | 14.31 | -0.07 (-0.49%) | 693,964 |
| 31 Mar 2022 | CNY | 14.37 | 14.66 | 14.34 | 14.38 | 14.38 | -0.16 (-1.10%) | 1,006,663 |
| 30 Mar 2022 | CNY | 14.45 | 14.61 | 14.4 | 14.54 | 14.54 | +0.22 (+1.54%) | 912,304 |
| 29 Mar 2022 | CNY | 14.82 | 14.82 | 14.21 | 14.32 | 14.32 | -0.31 (-2.12%) | 1,067,020 |
| 28 Mar 2022 | CNY | 14.71 | 14.83 | 14.38 | 14.63 | 14.63 | -0.17 (-1.15%) | 1,022,700 |
| 25 Mar 2022 | CNY | 14.74 | 14.97 | 14.69 | 14.8 | 14.8 | +0.1 (+0.68%) | 1,093,000 |
| 24 Mar 2022 | CNY | 14.98 | 14.98 | 14.62 | 14.7 | 14.7 | -0.3 (-2%) | 935,920 |
| 23 Mar 2022 | CNY | 14.93 | 15.08 | 14.9 | 15 | 15 | +0.04 (+0.27%) | 1,098,991 |
| 22 Mar 2022 | CNY | 15.03 | 15.15 | 14.86 | 14.96 | 14.96 | -0.08 (-0.53%) | 1,441,835 |
| 21 Mar 2022 | CNY | 14.91 | 15.2 | 14.8 | 15.04 | 15.04 | +0.14 (+0.94%) | 1,767,100 |
| 18 Mar 2022 | CNY | 14.68 | 14.96 | 14.56 | 14.9 | 14.9 | +0.22 (+1.50%) | 1,358,941 |
| 17 Mar 2022 | CNY | 14.75 | 15 | 14.65 | 14.68 | 14.68 | +0.08 (+0.55%) | 1,846,563 |
| 16 Mar 2022 | CNY | 14.5 | 14.74 | 13.95 | 14.6 | 14.6 | +0.42 (+2.96%) | 2,023,928 |
| 15 Mar 2022 | CNY | 14.81 | 14.97 | 14.18 | 14.18 | 14.18 | -0.79 (-5.28%) | 1,753,538 |
| 14 Mar 2022 | CNY | 15.1 | 15.3 | 14.9 | 14.97 | 14.97 | -0.42 (-2.73%) | 1,113,692 |
| 11 Mar 2022 | CNY | 15.02 | 15.44 | 14.77 | 15.39 | 15.39 | +0.19 (+1.25%) | 1,831,038 |
| 10 Mar 2022 | CNY | 15.7 | 15.7 | 15.14 | 15.2 | 15.2 | +0.08 (+0.53%) | 1,879,400 |
| 9 Mar 2022 | CNY | 15.52 | 15.79 | 14.42 | 15.12 | 15.12 | -0.4 (-2.58%) | 3,045,214 |
| 8 Mar 2022 | CNY | 16.3 | 16.4 | 15.5 | 15.52 | 15.52 | -0.84 (-5.13%) | 2,644,152 |
| 7 Mar 2022 | CNY | 16.46 | 16.62 | 15.89 | 16.36 | 16.36 | -0.04 (-0.24%) | 2,242,774 |
| 4 Mar 2022 | CNY | 16.6 | 16.85 | 16.39 | 16.4 | 16.4 | -0.32 (-1.91%) | 2,128,716 |
| 3 Mar 2022 | CNY | 17.05 | 17.15 | 16.72 | 16.72 | 16.72 | -0.35 (-2.05%) | 2,570,300 |
| 2 Mar 2022 | CNY | 17.15 | 17.18 | 16.9 | 17.07 | 17.07 | -0.18 (-1.04%) | 1,902,589 |
| 1 Mar 2022 | CNY | 17.14 | 17.52 | 17.01 | 17.25 | 17.25 | +0.12 (+0.70%) | 2,220,810 |
