| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 11.32 | 11.7 | 11.29 | 11.69 | 11.69 | +0.37 (+3.27%) | 5,075,714 |
| 11 Apr 2022 | CNY | 11.62 | 11.62 | 11.3 | 11.32 | 11.32 | -0.35 (-3.00%) | 5,546,014 |
| 8 Apr 2022 | CNY | 11.77 | 11.84 | 11.55 | 11.67 | 11.67 | -0.14 (-1.19%) | 5,092,438 |
| 7 Apr 2022 | CNY | 11.95 | 12.13 | 11.78 | 11.81 | 11.81 | -0.2 (-1.67%) | 7,097,896 |
| 6 Apr 2022 | CNY | 11.9 | 12.04 | 11.86 | 12.01 | 12.01 | +0.09 (+0.76%) | 5,787,900 |
| 1 Apr 2022 | CNY | 11.86 | 11.96 | 11.81 | 11.92 | 11.92 | -0.03 (-0.25%) | 4,117,364 |
| 31 Mar 2022 | CNY | 12.03 | 12.15 | 11.9 | 11.95 | 11.95 | -0.16 (-1.32%) | 5,939,393 |
| 30 Mar 2022 | CNY | 11.93 | 12.15 | 11.93 | 12.11 | 12.11 | +0.18 (+1.51%) | 6,439,814 |
| 29 Mar 2022 | CNY | 12.05 | 12.25 | 11.84 | 11.93 | 11.93 | -0.11 (-0.91%) | 7,192,120 |
| 28 Mar 2022 | CNY | 12.05 | 12.15 | 11.71 | 12.04 | 12.04 | -0.03 (-0.25%) | 7,315,623 |
| 25 Mar 2022 | CNY | 12.21 | 12.3 | 12.07 | 12.07 | 12.07 | -0.14 (-1.15%) | 7,283,038 |
| 24 Mar 2022 | CNY | 12.43 | 12.43 | 12.15 | 12.21 | 12.21 | -0.34 (-2.71%) | 9,159,363 |
| 23 Mar 2022 | CNY | 12.49 | 12.74 | 12.47 | 12.55 | 12.55 | +0.17 (+1.37%) | 11,509,915 |
| 22 Mar 2022 | CNY | 12.46 | 12.5 | 12.31 | 12.38 | 12.38 | -0.15 (-1.20%) | 7,159,765 |
| 21 Mar 2022 | CNY | 12.42 | 12.57 | 12.26 | 12.53 | 12.53 | +0.08 (+0.64%) | 10,938,351 |
| 18 Mar 2022 | CNY | 12.35 | 12.62 | 12.23 | 12.45 | 12.45 | -0.11 (-0.88%) | 10,641,255 |
| 17 Mar 2022 | CNY | 12.38 | 12.85 | 12.26 | 12.56 | 12.56 | +0.18 (+1.45%) | 20,225,375 |
| 16 Mar 2022 | CNY | 12.41 | 12.44 | 11.79 | 12.38 | 12.38 | +0.22 (+1.81%) | 18,518,670 |
| 15 Mar 2022 | CNY | 12.98 | 13.2 | 12.16 | 12.16 | 12.16 | -0.95 (-7.25%) | 20,439,866 |
| 14 Mar 2022 | CNY | 13.69 | 14.14 | 13.08 | 13.11 | 13.11 | -0.85 (-6.09%) | 20,046,604 |
| 11 Mar 2022 | CNY | 13.83 | 14.12 | 13.12 | 13.96 | 13.96 | -0.26 (-1.83%) | 29,859,470 |
| 10 Mar 2022 | CNY | 14.5 | 14.65 | 14.11 | 14.22 | 14.22 | -0.64 (-4.31%) | 44,176,607 |
| 9 Mar 2022 | CNY | 13.98 | 15.09 | 13.6 | 14.86 | 14.86 | +1.14 (+8.31%) | 62,465,754 |
| 8 Mar 2022 | CNY | 14.3 | 15.05 | 13.61 | 13.72 | 13.72 | -0.49 (-3.45%) | 27,869,021 |
| 7 Mar 2022 | CNY | 14.89 | 14.89 | 14.05 | 14.21 | 14.21 | -0.74 (-4.95%) | 17,153,300 |
| 4 Mar 2022 | CNY | 14.94 | 15.58 | 14.38 | 14.95 | 14.95 | +0.01 (+0.07%) | 26,242,040 |
| 3 Mar 2022 | CNY | 14.1 | 15.48 | 14.02 | 14.94 | 14.94 | +0.87 (+6.18%) | 38,174,298 |
| 2 Mar 2022 | CNY | 13.65 | 14.39 | 13.52 | 14.07 | 14.07 | +0.37 (+2.70%) | 22,458,290 |
| 1 Mar 2022 | CNY | 13.28 | 13.79 | 13.11 | 13.7 | 13.7 | +0.47 (+3.55%) | 13,926,290 |
| 28 Feb 2022 | CNY | 13.11 | 13.41 | 12.87 | 13.23 | 13.23 | +0.21 (+1.61%) | 8,671,247 |
