| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 14.22 | 14.22 | 13.75 | 13.77 | 13.77 | -0.45 (-3.16%) | 629,941 |
| 12 Apr 2022 | CNY | 14.11 | 14.22 | 13.77 | 14.22 | 14.22 | +0.11 (+0.78%) | 633,046 |
| 11 Apr 2022 | CNY | 15.02 | 15.02 | 14 | 14.11 | 14.11 | -0.91 (-6.06%) | 1,150,497 |
| 8 Apr 2022 | CNY | 14.76 | 15.06 | 14.66 | 15.02 | 15.02 | +0.26 (+1.76%) | 1,507,648 |
| 7 Apr 2022 | CNY | 15.38 | 15.44 | 14.76 | 14.76 | 14.76 | -0.79 (-5.08%) | 1,641,735 |
| 6 Apr 2022 | CNY | 15.5 | 15.89 | 15.46 | 15.55 | 15.55 | -0.11 (-0.70%) | 757,205 |
| 1 Apr 2022 | CNY | 16.16 | 16.28 | 15.61 | 15.66 | 15.66 | -0.5 (-3.09%) | 896,896 |
| 31 Mar 2022 | CNY | 16.01 | 16.68 | 15.86 | 16.16 | 16.16 | +0.08 (+0.50%) | 1,352,537 |
| 30 Mar 2022 | CNY | 15.15 | 16.12 | 14.95 | 16.08 | 16.08 | +1.13 (+7.56%) | 1,914,448 |
| 29 Mar 2022 | CNY | 15.42 | 15.5 | 14.89 | 14.95 | 14.95 | -0.46 (-2.99%) | 934,144 |
| 28 Mar 2022 | CNY | 15.66 | 15.66 | 15.15 | 15.41 | 15.41 | -0.25 (-1.60%) | 806,014 |
| 25 Mar 2022 | CNY | 15.75 | 15.98 | 15.59 | 15.66 | 15.66 | -0.09 (-0.57%) | 563,087 |
| 24 Mar 2022 | CNY | 16.32 | 16.32 | 15.52 | 15.75 | 15.75 | -0.6 (-3.67%) | 1,076,426 |
| 23 Mar 2022 | CNY | 15.98 | 16.55 | 15.82 | 16.35 | 16.35 | +0.49 (+3.09%) | 1,474,298 |
| 22 Mar 2022 | CNY | 15.96 | 15.96 | 15.43 | 15.86 | 15.86 | -0.09 (-0.56%) | 1,018,807 |
| 21 Mar 2022 | CNY | 15.84 | 15.98 | 15.52 | 15.95 | 15.95 | +0.19 (+1.21%) | 990,040 |
| 18 Mar 2022 | CNY | 15.8 | 15.93 | 15.58 | 15.76 | 15.76 | +0.12 (+0.77%) | 1,115,692 |
| 17 Mar 2022 | CNY | 15.51 | 16.21 | 15.33 | 15.64 | 15.64 | +0.13 (+0.84%) | 1,246,356 |
| 16 Mar 2022 | CNY | 15.59 | 15.75 | 14.66 | 15.51 | 15.51 | +0.2 (+1.31%) | 1,863,301 |
| 15 Mar 2022 | CNY | 16.4 | 16.4 | 15.31 | 15.31 | 15.31 | -0.94 (-5.78%) | 1,128,066 |
| 14 Mar 2022 | CNY | 16.77 | 16.77 | 16.2 | 16.25 | 16.25 | -0.51 (-3.04%) | 910,241 |
| 11 Mar 2022 | CNY | 16.66 | 16.88 | 16.24 | 16.76 | 16.76 | +0.07 (+0.42%) | 674,744 |
| 10 Mar 2022 | CNY | 16.95 | 17.26 | 16.66 | 16.69 | 16.69 | +0.06 (+0.36%) | 881,786 |
| 9 Mar 2022 | CNY | 16.94 | 17.32 | 15.93 | 16.63 | 16.63 | -0.33 (-1.95%) | 1,599,151 |
| 8 Mar 2022 | CNY | 17.9 | 17.9 | 16.73 | 16.96 | 16.96 | -0.84 (-4.72%) | 1,440,814 |
| 7 Mar 2022 | CNY | 18.03 | 18.25 | 17.71 | 17.8 | 17.8 | -0.45 (-2.47%) | 942,438 |
| 4 Mar 2022 | CNY | 18.67 | 18.77 | 18.04 | 18.25 | 18.25 | -0.42 (-2.25%) | 1,603,516 |
| 3 Mar 2022 | CNY | 18.93 | 19.08 | 18.57 | 18.67 | 18.67 | -0.32 (-1.69%) | 816,713 |
| 2 Mar 2022 | CNY | 19.01 | 19.3 | 18.71 | 18.99 | 18.99 | -0.21 (-1.09%) | 642,264 |
| 1 Mar 2022 | CNY | 19.15 | 19.5 | 19.02 | 19.2 | 19.2 | -0.03 (-0.16%) | 981,134 |
