| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 13.57 | 14.77 | 13.42 | 14.45 | 14.45 | +0.9 (+6.64%) | 3,662,199 |
| 11 Apr 2022 | CNY | 14.19 | 14.19 | 13.53 | 13.55 | 13.55 | -0.62 (-4.38%) | 2,298,013 |
| 8 Apr 2022 | CNY | 14.5 | 14.66 | 13.98 | 14.17 | 14.17 | -0.39 (-2.68%) | 2,872,028 |
| 7 Apr 2022 | CNY | 15.04 | 15.04 | 14.55 | 14.56 | 14.56 | -0.5 (-3.32%) | 2,730,710 |
| 6 Apr 2022 | CNY | 14.9 | 15.42 | 14.9 | 15.06 | 15.06 | +0.04 (+0.27%) | 3,086,626 |
| 1 Apr 2022 | CNY | 14.89 | 15.05 | 14.75 | 15.02 | 15.02 | +0.05 (+0.33%) | 2,292,051 |
| 31 Mar 2022 | CNY | 15.22 | 15.27 | 14.96 | 14.97 | 14.97 | -0.26 (-1.71%) | 1,764,801 |
| 30 Mar 2022 | CNY | 14.78 | 15.28 | 14.64 | 15.23 | 15.23 | +0.54 (+3.68%) | 2,498,674 |
| 29 Mar 2022 | CNY | 15.14 | 15.46 | 14.62 | 14.69 | 14.69 | -0.25 (-1.67%) | 2,694,632 |
| 28 Mar 2022 | CNY | 15.23 | 15.23 | 14.7 | 14.94 | 14.94 | -0.26 (-1.71%) | 2,353,549 |
| 25 Mar 2022 | CNY | 15.5 | 15.8 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 2,486,476 |
| 24 Mar 2022 | CNY | 15.82 | 15.82 | 15.31 | 15.5 | 15.5 | -0.29 (-1.84%) | 2,157,524 |
| 23 Mar 2022 | CNY | 15.72 | 16.18 | 15.6 | 15.79 | 15.79 | +0.07 (+0.45%) | 2,651,157 |
| 22 Mar 2022 | CNY | 16 | 16.15 | 15.53 | 15.72 | 15.72 | -0.36 (-2.24%) | 2,797,368 |
| 21 Mar 2022 | CNY | 15.96 | 16.25 | 15.86 | 16.08 | 16.08 | +0.06 (+0.37%) | 2,815,475 |
| 18 Mar 2022 | CNY | 15.97 | 16.26 | 15.79 | 16.02 | 16.02 | -0.12 (-0.74%) | 2,298,173 |
| 17 Mar 2022 | CNY | 15.9 | 16.43 | 15.8 | 16.14 | 16.14 | +0.41 (+2.61%) | 4,023,015 |
| 16 Mar 2022 | CNY | 15.43 | 15.75 | 14.9 | 15.73 | 15.73 | +0.58 (+3.83%) | 3,996,570 |
| 15 Mar 2022 | CNY | 16.3 | 16.32 | 15.1 | 15.15 | 15.15 | -1.15 (-7.06%) | 4,272,725 |
| 14 Mar 2022 | CNY | 16.81 | 17 | 16.27 | 16.3 | 16.3 | -0.76 (-4.45%) | 2,571,472 |
| 11 Mar 2022 | CNY | 16.66 | 17.08 | 16.11 | 17.06 | 17.06 | +0.31 (+1.85%) | 3,795,164 |
| 10 Mar 2022 | CNY | 16.99 | 17.24 | 16.6 | 16.75 | 16.75 | +0.23 (+1.39%) | 3,158,508 |
| 9 Mar 2022 | CNY | 16.8 | 17.2 | 15.86 | 16.52 | 16.52 | -0.17 (-1.02%) | 4,770,543 |
| 8 Mar 2022 | CNY | 17.34 | 17.46 | 16.63 | 16.69 | 16.69 | -0.63 (-3.64%) | 4,055,935 |
| 7 Mar 2022 | CNY | 17.6 | 17.78 | 17.13 | 17.32 | 17.32 | -0.45 (-2.53%) | 4,474,231 |
| 4 Mar 2022 | CNY | 18.36 | 18.5 | 17.5 | 17.77 | 17.77 | -0.62 (-3.37%) | 8,879,384 |
| 3 Mar 2022 | CNY | 19.21 | 19.26 | 18.3 | 18.39 | 18.39 | -0.77 (-4.02%) | 6,001,761 |
| 2 Mar 2022 | CNY | 19.38 | 19.38 | 19.06 | 19.16 | 19.16 | -0.21 (-1.08%) | 1,958,657 |
| 1 Mar 2022 | CNY | 19.45 | 19.6 | 19.23 | 19.37 | 19.37 | -0.08 (-0.41%) | 1,316,613 |
| 28 Feb 2022 | CNY | 19.33 | 19.57 | 19.01 | 19.45 | 19.45 | +0.12 (+0.62%) | 1,619,417 |
