| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.87 | 12.87 | 11.88 | 11.96 | 11.96 | -0.91 (-7.07%) | 19,859,120 |
| 12 Apr 2022 | CNY | 12.92 | 13.31 | 12.59 | 12.87 | 12.87 | -0.13 (-1%) | 16,671,437 |
| 11 Apr 2022 | CNY | 13.41 | 13.85 | 12.67 | 13 | 13 | -0.59 (-4.34%) | 20,637,707 |
| 8 Apr 2022 | CNY | 14 | 14.09 | 13.02 | 13.59 | 13.59 | -0.48 (-3.41%) | 22,839,792 |
| 7 Apr 2022 | CNY | 14.61 | 14.66 | 14 | 14.07 | 14.07 | -0.58 (-3.96%) | 24,614,940 |
| 6 Apr 2022 | CNY | 14.56 | 15.28 | 14.27 | 14.65 | 14.65 | +0.12 (+0.83%) | 30,783,162 |
| 1 Apr 2022 | CNY | 14 | 14.96 | 13.88 | 14.53 | 14.53 | +0.41 (+2.90%) | 31,279,691 |
| 31 Mar 2022 | CNY | 14.58 | 14.58 | 13.78 | 14.12 | 14.12 | -0.41 (-2.82%) | 24,946,455 |
| 30 Mar 2022 | CNY | 14.45 | 14.7 | 14.05 | 14.53 | 14.53 | +0.23 (+1.61%) | 21,003,331 |
| 29 Mar 2022 | CNY | 14.48 | 14.66 | 14.03 | 14.3 | 14.3 | -0.15 (-1.04%) | 22,302,579 |
| 28 Mar 2022 | CNY | 14.6 | 15.26 | 14.22 | 14.45 | 14.45 | -0.45 (-3.02%) | 31,522,365 |
| 25 Mar 2022 | CNY | 13.83 | 15.3 | 13.78 | 14.9 | 14.9 | +0.92 (+6.58%) | 43,730,379 |
| 24 Mar 2022 | CNY | 14.68 | 14.69 | 13.68 | 13.98 | 13.98 | -0.54 (-3.72%) | 30,626,707 |
| 23 Mar 2022 | CNY | 14.94 | 14.98 | 14.3 | 14.52 | 14.52 | -0.52 (-3.46%) | 47,698,688 |
| 22 Mar 2022 | CNY | 13.8 | 15.04 | 13.8 | 15.04 | 15.04 | +1.37 (+10.02%) | 61,790,969 |
| 21 Mar 2022 | CNY | 13.56 | 14.07 | 13.21 | 13.67 | 13.67 | -0.06 (-0.44%) | 22,410,583 |
| 18 Mar 2022 | CNY | 13.41 | 14.1 | 13.34 | 13.73 | 13.73 | +0.17 (+1.25%) | 24,494,340 |
| 17 Mar 2022 | CNY | 12.95 | 14.1 | 12.75 | 13.56 | 13.56 | +0.62 (+4.79%) | 32,124,987 |
| 16 Mar 2022 | CNY | 12.98 | 13.07 | 11.9 | 12.94 | 12.94 | +0.28 (+2.21%) | 27,443,465 |
| 15 Mar 2022 | CNY | 13.15 | 13.67 | 12.59 | 12.66 | 12.66 | -0.7 (-5.24%) | 26,261,911 |
| 14 Mar 2022 | CNY | 12.71 | 13.68 | 12.61 | 13.36 | 13.36 | +0.51 (+3.97%) | 29,317,181 |
| 11 Mar 2022 | CNY | 12.37 | 12.88 | 12.27 | 12.85 | 12.85 | +0.14 (+1.10%) | 16,389,125 |
| 10 Mar 2022 | CNY | 13.6 | 13.6 | 12.7 | 12.71 | 12.71 | -0.22 (-1.70%) | 25,017,319 |
| 9 Mar 2022 | CNY | 12.66 | 12.98 | 11.81 | 12.93 | 12.93 | +0.27 (+2.13%) | 22,247,866 |
| 8 Mar 2022 | CNY | 12.75 | 13.1 | 12.2 | 12.66 | 12.66 | -0.04 (-0.31%) | 21,226,054 |
| 7 Mar 2022 | CNY | 13.27 | 13.27 | 12.61 | 12.7 | 12.7 | -0.56 (-4.22%) | 20,724,860 |
| 4 Mar 2022 | CNY | 13.21 | 13.68 | 13.12 | 13.26 | 13.26 | -0.23 (-1.70%) | 22,896,030 |
| 3 Mar 2022 | CNY | 13.76 | 13.78 | 13.21 | 13.49 | 13.49 | -0.27 (-1.96%) | 26,865,525 |
| 2 Mar 2022 | CNY | 13.6 | 14.32 | 13.3 | 13.76 | 13.76 | -0.05 (-0.36%) | 43,298,716 |
| 1 Mar 2022 | CNY | 13.2 | 13.98 | 12.78 | 13.81 | 13.81 | +0.73 (+5.58%) | 58,110,388 |
