| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 14.12 | 14.15 | 13.68 | 13.78 | 13.78 | -0.32 (-2.27%) | 1,574,930 |
| 6 Apr 2022 | CNY | 14.03 | 14.27 | 13.95 | 14.1 | 14.1 | +0.07 (+0.50%) | 1,190,101 |
| 1 Apr 2022 | CNY | 14.22 | 14.38 | 13.97 | 14.03 | 14.03 | -0.19 (-1.34%) | 1,228,876 |
| 31 Mar 2022 | CNY | 14.37 | 14.44 | 14.1 | 14.22 | 14.22 | -0.14 (-0.97%) | 1,242,782 |
| 30 Mar 2022 | CNY | 14.01 | 14.38 | 14 | 14.36 | 14.36 | +0.37 (+2.64%) | 1,286,721 |
| 29 Mar 2022 | CNY | 14.3 | 14.4 | 13.83 | 13.99 | 13.99 | -0.34 (-2.37%) | 1,778,452 |
| 28 Mar 2022 | CNY | 14.52 | 14.54 | 14.2 | 14.33 | 14.33 | -0.22 (-1.51%) | 1,262,648 |
| 25 Mar 2022 | CNY | 14.46 | 14.86 | 14.45 | 14.55 | 14.55 | -0.01 (-0.07%) | 1,365,841 |
| 24 Mar 2022 | CNY | 14.63 | 14.79 | 14.41 | 14.56 | 14.56 | -0.15 (-1.02%) | 1,382,776 |
| 23 Mar 2022 | CNY | 14.75 | 14.96 | 14.63 | 14.71 | 14.71 | -0.14 (-0.94%) | 1,506,911 |
| 22 Mar 2022 | CNY | 14.66 | 15.03 | 14.53 | 14.85 | 14.85 | +0.19 (+1.30%) | 1,968,687 |
| 21 Mar 2022 | CNY | 14.64 | 14.86 | 14.46 | 14.66 | 14.66 | +0.05 (+0.34%) | 1,648,006 |
| 18 Mar 2022 | CNY | 14.32 | 14.67 | 14.26 | 14.61 | 14.61 | +0.11 (+0.76%) | 1,520,919 |
| 17 Mar 2022 | CNY | 14.4 | 14.77 | 14.3 | 14.5 | 14.5 | +0.25 (+1.75%) | 2,991,975 |
| 16 Mar 2022 | CNY | 14.2 | 14.39 | 13.8 | 14.25 | 14.25 | +0.35 (+2.52%) | 1,824,205 |
| 15 Mar 2022 | CNY | 14.76 | 14.87 | 13.83 | 13.9 | 13.9 | -0.85 (-5.76%) | 1,914,660 |
| 14 Mar 2022 | CNY | 15.18 | 15.18 | 14.75 | 14.75 | 14.75 | -0.46 (-3.02%) | 1,563,489 |
| 11 Mar 2022 | CNY | 15.03 | 15.28 | 14.65 | 15.21 | 15.21 | -0.03 (-0.20%) | 2,456,490 |
| 10 Mar 2022 | CNY | 15.72 | 15.99 | 15.24 | 15.24 | 15.24 | -0.18 (-1.17%) | 2,535,602 |
| 9 Mar 2022 | CNY | 15.67 | 15.8 | 14.62 | 15.42 | 15.42 | -0.22 (-1.41%) | 2,462,071 |
| 8 Mar 2022 | CNY | 16.25 | 16.4 | 15.5 | 15.64 | 15.64 | -0.66 (-4.05%) | 2,864,573 |
| 7 Mar 2022 | CNY | 17 | 17 | 16.21 | 16.3 | 16.3 | -0.83 (-4.85%) | 3,798,436 |
| 4 Mar 2022 | CNY | 17.33 | 17.69 | 16.98 | 17.13 | 17.13 | -0.22 (-1.27%) | 3,745,553 |
| 3 Mar 2022 | CNY | 17.01 | 17.47 | 16.85 | 17.35 | 17.35 | +0.43 (+2.54%) | 3,923,371 |
| 2 Mar 2022 | CNY | 16.95 | 17.14 | 16.7 | 16.92 | 16.92 | -0.09 (-0.53%) | 1,857,993 |
| 1 Mar 2022 | CNY | 17.18 | 17.24 | 16.85 | 17.01 | 17.01 | -0.01 (-0.06%) | 2,405,894 |
| 28 Feb 2022 | CNY | 17.17 | 17.45 | 16.57 | 17.02 | 17.02 | -0.22 (-1.28%) | 3,188,029 |
| 25 Feb 2022 | CNY | 17.5 | 17.67 | 17.06 | 17.24 | 17.24 | -0.05 (-0.29%) | 5,159,557 |
| 24 Feb 2022 | CNY | 17.08 | 17.85 | 16.84 | 17.29 | 17.29 | +0.05 (+0.29%) | 9,668,901 |
| 23 Feb 2022 | CNY | 16.74 | 17.27 | 16.67 | 17.24 | 17.24 | +0.49 (+2.93%) | 4,658,392 |
