| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.89 | 16 | 15.4 | 15.4 | 15.4 | -0.6 (-3.75%) | 1,273,346 |
| 12 Apr 2022 | CNY | 15.97 | 16.11 | 15.49 | 16 | 16 | +0.17 (+1.07%) | 1,085,788 |
| 11 Apr 2022 | CNY | 16.13 | 16.54 | 15.62 | 15.83 | 15.83 | -0.46 (-2.82%) | 1,365,567 |
| 8 Apr 2022 | CNY | 17.05 | 17.27 | 16.19 | 16.29 | 16.29 | -0.75 (-4.40%) | 1,700,535 |
| 7 Apr 2022 | CNY | 17.32 | 17.63 | 17.02 | 17.04 | 17.04 | -0.28 (-1.62%) | 1,217,598 |
| 6 Apr 2022 | CNY | 17.36 | 17.73 | 17.31 | 17.32 | 17.32 | 0.0 (0.0%) | 1,230,198 |
| 1 Apr 2022 | CNY | 17.8 | 17.8 | 17.25 | 17.32 | 17.32 | -0.74 (-4.10%) | 1,651,056 |
| 31 Mar 2022 | CNY | 17.8 | 18.53 | 17.68 | 18.06 | 18.06 | +0.27 (+1.52%) | 1,776,015 |
| 30 Mar 2022 | CNY | 17.6 | 17.87 | 17.25 | 17.79 | 17.79 | +0.22 (+1.25%) | 1,204,230 |
| 29 Mar 2022 | CNY | 17.43 | 17.96 | 17.2 | 17.57 | 17.57 | +0.3 (+1.74%) | 1,709,066 |
| 28 Mar 2022 | CNY | 17.55 | 17.71 | 17.08 | 17.27 | 17.27 | -0.47 (-2.65%) | 1,058,948 |
| 25 Mar 2022 | CNY | 18.31 | 18.31 | 17.64 | 17.74 | 17.74 | -0.54 (-2.95%) | 1,864,906 |
| 24 Mar 2022 | CNY | 18.01 | 18.68 | 17.46 | 18.28 | 18.28 | +0.27 (+1.50%) | 2,822,986 |
| 23 Mar 2022 | CNY | 17.88 | 18.29 | 17.52 | 18.01 | 18.01 | +0.13 (+0.73%) | 1,970,206 |
| 22 Mar 2022 | CNY | 17.99 | 18.2 | 17.47 | 17.88 | 17.88 | -0.05 (-0.28%) | 2,802,058 |
| 21 Mar 2022 | CNY | 17.24 | 18.56 | 17.21 | 17.93 | 17.93 | +0.79 (+4.61%) | 2,917,428 |
| 18 Mar 2022 | CNY | 17.48 | 17.7 | 16.91 | 17.14 | 17.14 | -0.1 (-0.58%) | 1,226,676 |
| 17 Mar 2022 | CNY | 16.47 | 17.5 | 16.47 | 17.24 | 17.24 | +0.91 (+5.57%) | 2,252,199 |
| 16 Mar 2022 | CNY | 16.42 | 16.65 | 15.5 | 16.33 | 16.33 | +0.06 (+0.37%) | 2,068,893 |
| 15 Mar 2022 | CNY | 17.18 | 17.32 | 16.27 | 16.27 | 16.27 | -0.9 (-5.24%) | 1,503,144 |
| 14 Mar 2022 | CNY | 17.48 | 17.69 | 17.12 | 17.17 | 17.17 | -0.41 (-2.33%) | 1,092,300 |
| 11 Mar 2022 | CNY | 16.86 | 17.73 | 16.51 | 17.58 | 17.58 | +0.59 (+3.47%) | 2,210,138 |
| 10 Mar 2022 | CNY | 16.53 | 17.36 | 16.51 | 16.99 | 16.99 | +0.51 (+3.09%) | 1,716,065 |
| 9 Mar 2022 | CNY | 17.05 | 17.33 | 16.05 | 16.48 | 16.48 | -0.56 (-3.29%) | 2,327,475 |
| 8 Mar 2022 | CNY | 18.28 | 18.28 | 16.88 | 17.04 | 17.04 | -1.15 (-6.32%) | 1,839,580 |
| 7 Mar 2022 | CNY | 19.18 | 19.18 | 18.09 | 18.19 | 18.19 | -0.9 (-4.71%) | 2,094,516 |
| 4 Mar 2022 | CNY | 18.81 | 19.77 | 18.81 | 19.09 | 19.09 | +0.1 (+0.53%) | 2,223,103 |
| 3 Mar 2022 | CNY | 19.04 | 19.2 | 18.89 | 18.99 | 18.99 | -0.07 (-0.37%) | 1,013,018 |
| 2 Mar 2022 | CNY | 18.96 | 19.12 | 18.6 | 19.06 | 19.06 | -0.06 (-0.31%) | 1,098,349 |
| 1 Mar 2022 | CNY | 19.45 | 19.5 | 18.95 | 19.12 | 19.12 | -0.14 (-0.73%) | 1,302,443 |
