| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 11.17 | 12.3 | 11.15 | 12.3 | 12.3 | +1.12 (+10.02%) | 36,151,754 |
| 7 Apr 2022 | CNY | 11.4 | 11.54 | 11.18 | 11.18 | 11.18 | -0.27 (-2.36%) | 13,245,020 |
| 6 Apr 2022 | CNY | 11.61 | 11.63 | 11.36 | 11.45 | 11.45 | -0.29 (-2.47%) | 16,620,831 |
| 1 Apr 2022 | CNY | 12 | 12 | 11.54 | 11.74 | 11.74 | -0.54 (-4.40%) | 23,578,048 |
| 31 Mar 2022 | CNY | 12.27 | 12.49 | 12.23 | 12.28 | 12.28 | -0.04 (-0.32%) | 8,418,787 |
| 30 Mar 2022 | CNY | 12.18 | 12.37 | 12.1 | 12.32 | 12.32 | +0.21 (+1.73%) | 7,252,515 |
| 29 Mar 2022 | CNY | 12.3 | 12.33 | 12.06 | 12.11 | 12.11 | -0.16 (-1.30%) | 5,442,085 |
| 28 Mar 2022 | CNY | 12.08 | 12.35 | 11.92 | 12.27 | 12.27 | +0.09 (+0.74%) | 7,120,334 |
| 25 Mar 2022 | CNY | 12.28 | 12.39 | 12.17 | 12.18 | 12.18 | -0.15 (-1.22%) | 7,823,503 |
| 24 Mar 2022 | CNY | 12.23 | 12.45 | 12.2 | 12.33 | 12.33 | -0.11 (-0.88%) | 8,744,099 |
| 23 Mar 2022 | CNY | 12.64 | 12.75 | 12.36 | 12.44 | 12.44 | +0.04 (+0.32%) | 9,047,570 |
| 22 Mar 2022 | CNY | 12.26 | 12.5 | 12.15 | 12.4 | 12.4 | +0.05 (+0.40%) | 8,906,929 |
| 21 Mar 2022 | CNY | 12.42 | 12.55 | 12.19 | 12.35 | 12.35 | -0.05 (-0.40%) | 9,146,532 |
| 18 Mar 2022 | CNY | 12.29 | 12.48 | 12.22 | 12.4 | 12.4 | +0.09 (+0.73%) | 7,923,821 |
| 17 Mar 2022 | CNY | 12.3 | 12.57 | 12.22 | 12.31 | 12.31 | +0.17 (+1.40%) | 12,575,786 |
| 16 Mar 2022 | CNY | 12.02 | 12.2 | 11.5 | 12.14 | 12.14 | +0.34 (+2.88%) | 11,782,996 |
| 15 Mar 2022 | CNY | 12.45 | 12.45 | 11.8 | 11.8 | 11.8 | -0.71 (-5.68%) | 12,843,360 |
| 14 Mar 2022 | CNY | 12.65 | 12.82 | 12.51 | 12.51 | 12.51 | -0.31 (-2.42%) | 7,010,222 |
| 11 Mar 2022 | CNY | 12.48 | 12.84 | 12.28 | 12.82 | 12.82 | +0.19 (+1.50%) | 9,142,189 |
| 10 Mar 2022 | CNY | 12.8 | 12.84 | 12.61 | 12.63 | 12.63 | +0.26 (+2.10%) | 10,469,446 |
| 9 Mar 2022 | CNY | 12.66 | 12.76 | 11.7 | 12.37 | 12.37 | -0.17 (-1.36%) | 15,310,756 |
| 8 Mar 2022 | CNY | 12.95 | 13.07 | 12.39 | 12.54 | 12.54 | -0.39 (-3.02%) | 14,209,141 |
| 7 Mar 2022 | CNY | 13.34 | 13.36 | 12.9 | 12.93 | 12.93 | -0.44 (-3.29%) | 13,085,523 |
| 4 Mar 2022 | CNY | 13.59 | 13.59 | 13.33 | 13.37 | 13.37 | -0.23 (-1.69%) | 9,878,753 |
| 3 Mar 2022 | CNY | 13.58 | 13.74 | 13.5 | 13.6 | 13.6 | +0.09 (+0.67%) | 12,943,414 |
| 2 Mar 2022 | CNY | 13.5 | 13.59 | 13.42 | 13.51 | 13.51 | -0.12 (-0.88%) | 9,176,269 |
| 1 Mar 2022 | CNY | 13.5 | 13.93 | 13.47 | 13.63 | 13.63 | +0.2 (+1.49%) | 11,487,993 |
| 28 Feb 2022 | CNY | 13.68 | 13.69 | 13.1 | 13.43 | 13.43 | -0.19 (-1.40%) | 18,400,114 |
| 25 Feb 2022 | CNY | 13.74 | 13.95 | 13.56 | 13.62 | 13.62 | +0.05 (+0.37%) | 13,655,593 |
| 24 Feb 2022 | CNY | 14.05 | 14.07 | 13.42 | 13.57 | 13.57 | -0.53 (-3.76%) | 14,331,462 |
