| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.3 | 12.33 | 12.02 | 12.02 | 12.02 | -0.36 (-2.91%) | 1,498,769 |
| 12 Apr 2022 | CNY | 12.81 | 12.98 | 12.08 | 12.38 | 12.38 | -0.43 (-3.36%) | 2,616,204 |
| 11 Apr 2022 | CNY | 12.5 | 13.14 | 12.5 | 12.81 | 12.81 | +0.12 (+0.95%) | 1,392,992 |
| 8 Apr 2022 | CNY | 13.29 | 13.56 | 12.6 | 12.69 | 12.69 | -0.59 (-4.44%) | 1,634,230 |
| 7 Apr 2022 | CNY | 13.63 | 13.9 | 13.28 | 13.28 | 13.28 | -0.44 (-3.21%) | 1,096,708 |
| 6 Apr 2022 | CNY | 13.64 | 14.1 | 13.54 | 13.72 | 13.72 | +0.31 (+2.31%) | 1,817,599 |
| 1 Apr 2022 | CNY | 13.93 | 14 | 13.4 | 13.41 | 13.41 | -0.56 (-4.01%) | 1,925,029 |
| 31 Mar 2022 | CNY | 14.26 | 14.52 | 13.91 | 13.97 | 13.97 | -0.26 (-1.83%) | 1,965,249 |
| 30 Mar 2022 | CNY | 14.48 | 14.67 | 13.9 | 14.23 | 14.23 | -0.2 (-1.39%) | 1,575,913 |
| 29 Mar 2022 | CNY | 14.42 | 14.92 | 14.24 | 14.43 | 14.43 | +0.11 (+0.77%) | 2,013,873 |
| 28 Mar 2022 | CNY | 14.69 | 14.73 | 14.15 | 14.32 | 14.32 | -0.37 (-2.52%) | 1,581,177 |
| 25 Mar 2022 | CNY | 15.08 | 15.22 | 14.65 | 14.69 | 14.69 | -0.42 (-2.78%) | 1,587,265 |
| 24 Mar 2022 | CNY | 15.37 | 15.48 | 14.92 | 15.11 | 15.11 | -0.26 (-1.69%) | 1,696,615 |
| 23 Mar 2022 | CNY | 15.68 | 15.78 | 15.31 | 15.37 | 15.37 | -0.29 (-1.85%) | 1,483,714 |
| 22 Mar 2022 | CNY | 16.31 | 16.31 | 15.4 | 15.66 | 15.66 | -0.83 (-5.03%) | 2,176,244 |
| 21 Mar 2022 | CNY | 16.21 | 16.58 | 16.03 | 16.49 | 16.49 | +0.28 (+1.73%) | 2,155,047 |
| 18 Mar 2022 | CNY | 16.46 | 16.56 | 16.08 | 16.21 | 16.21 | -0.15 (-0.92%) | 2,090,802 |
| 17 Mar 2022 | CNY | 15.58 | 16.92 | 15.42 | 16.36 | 16.36 | +0.88 (+5.68%) | 3,084,931 |
| 16 Mar 2022 | CNY | 16.23 | 16.23 | 14.81 | 15.48 | 15.48 | -0.43 (-2.70%) | 2,825,866 |
| 15 Mar 2022 | CNY | 16.62 | 16.95 | 15.89 | 15.91 | 15.91 | -0.8 (-4.79%) | 2,649,234 |
| 14 Mar 2022 | CNY | 17.7 | 17.7 | 16.68 | 16.71 | 16.71 | -0.37 (-2.17%) | 4,242,433 |
| 11 Mar 2022 | CNY | 15.99 | 17.39 | 15.8 | 17.08 | 17.08 | +1.07 (+6.68%) | 4,539,282 |
| 10 Mar 2022 | CNY | 15.21 | 16.09 | 15.21 | 16.01 | 16.01 | +1.06 (+7.09%) | 2,671,542 |
| 9 Mar 2022 | CNY | 15.66 | 15.8 | 14.51 | 14.95 | 14.95 | -0.71 (-4.53%) | 2,615,082 |
| 8 Mar 2022 | CNY | 17.1 | 17.14 | 15.54 | 15.66 | 15.66 | -1.48 (-8.63%) | 3,159,022 |
| 7 Mar 2022 | CNY | 17.74 | 17.96 | 16.92 | 17.14 | 17.14 | +0.11 (+0.65%) | 3,426,613 |
| 4 Mar 2022 | CNY | 16.6 | 17.44 | 16.52 | 17.03 | 17.03 | +0.41 (+2.47%) | 2,818,643 |
| 3 Mar 2022 | CNY | 16.78 | 16.88 | 16.51 | 16.62 | 16.62 | -0.08 (-0.48%) | 1,626,072 |
| 2 Mar 2022 | CNY | 16.5 | 16.86 | 16.21 | 16.7 | 16.7 | +0.16 (+0.97%) | 1,562,143 |
| 1 Mar 2022 | CNY | 16.69 | 16.75 | 16.33 | 16.54 | 16.54 | -0.17 (-1.02%) | 1,449,036 |
