| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.53 | 10.9 | 10.44 | 10.89 | 10.89 | +0.38 (+3.62%) | 3,904,100 |
| 11 Apr 2022 | CNY | 11.04 | 11.1 | 10.34 | 10.51 | 10.51 | -0.53 (-4.80%) | 4,787,300 |
| 8 Apr 2022 | CNY | 11.07 | 11.31 | 10.89 | 11.04 | 11.04 | -0.07 (-0.63%) | 4,141,759 |
| 7 Apr 2022 | CNY | 11.57 | 11.79 | 11.07 | 11.11 | 11.11 | -0.5 (-4.31%) | 6,333,410 |
| 6 Apr 2022 | CNY | 11.8 | 11.82 | 11.52 | 11.61 | 11.61 | -0.2 (-1.69%) | 3,944,199 |
| 1 Apr 2022 | CNY | 11.95 | 12.2 | 11.65 | 11.81 | 11.81 | -0.22 (-1.83%) | 4,239,300 |
| 31 Mar 2022 | CNY | 12.28 | 12.37 | 11.97 | 12.03 | 12.03 | -0.36 (-2.91%) | 3,254,800 |
| 30 Mar 2022 | CNY | 12.29 | 12.49 | 12.2 | 12.39 | 12.39 | +0.09 (+0.73%) | 2,910,100 |
| 29 Mar 2022 | CNY | 12.31 | 12.69 | 12.2 | 12.3 | 12.3 | +0.1 (+0.82%) | 4,907,553 |
| 28 Mar 2022 | CNY | 12.43 | 12.59 | 12.09 | 12.2 | 12.2 | -0.26 (-2.09%) | 3,990,734 |
| 25 Mar 2022 | CNY | 12.83 | 12.85 | 12.44 | 12.46 | 12.46 | -0.33 (-2.58%) | 3,493,101 |
| 24 Mar 2022 | CNY | 13.05 | 13.2 | 12.76 | 12.79 | 12.79 | -0.26 (-1.99%) | 4,712,500 |
| 23 Mar 2022 | CNY | 12.9 | 13.17 | 12.83 | 13.05 | 13.05 | +0.08 (+0.62%) | 6,154,932 |
| 22 Mar 2022 | CNY | 12.57 | 13.03 | 12.31 | 12.97 | 12.97 | +0.46 (+3.68%) | 10,187,574 |
| 21 Mar 2022 | CNY | 12.18 | 12.65 | 12.13 | 12.51 | 12.51 | +0.26 (+2.12%) | 8,955,666 |
| 18 Mar 2022 | CNY | 11.74 | 12.39 | 11.59 | 12.25 | 12.25 | +0.61 (+5.24%) | 7,743,065 |
| 17 Mar 2022 | CNY | 11.48 | 12 | 11.2 | 11.64 | 11.64 | +0.46 (+4.11%) | 7,839,235 |
| 16 Mar 2022 | CNY | 10.98 | 11.28 | 10.53 | 11.18 | 11.18 | +0.37 (+3.42%) | 7,376,021 |
| 15 Mar 2022 | CNY | 12.07 | 12.07 | 10.78 | 10.81 | 10.81 | -1.17 (-9.77%) | 9,195,667 |
| 14 Mar 2022 | CNY | 12.93 | 12.93 | 11.9 | 11.98 | 11.98 | -0.76 (-5.97%) | 6,827,582 |
| 11 Mar 2022 | CNY | 12.86 | 12.86 | 12.4 | 12.74 | 12.74 | -0.18 (-1.39%) | 5,242,000 |
| 10 Mar 2022 | CNY | 12.55 | 12.96 | 12.42 | 12.92 | 12.92 | +0.61 (+4.96%) | 5,929,181 |
| 9 Mar 2022 | CNY | 12.54 | 12.6 | 11.71 | 12.31 | 12.31 | -0.12 (-0.97%) | 5,245,428 |
| 8 Mar 2022 | CNY | 12.92 | 13.04 | 12.38 | 12.43 | 12.43 | -0.43 (-3.34%) | 5,619,864 |
| 7 Mar 2022 | CNY | 12.67 | 13.34 | 12.67 | 12.86 | 12.86 | +0.09 (+0.70%) | 7,402,887 |
| 4 Mar 2022 | CNY | 13.5 | 13.5 | 12.75 | 12.77 | 12.77 | -0.73 (-5.41%) | 10,564,473 |
| 3 Mar 2022 | CNY | 13.47 | 13.66 | 13.29 | 13.5 | 13.5 | -0.01 (-0.07%) | 5,704,092 |
| 2 Mar 2022 | CNY | 13.35 | 13.61 | 13.18 | 13.51 | 13.51 | +0.1 (+0.75%) | 5,465,220 |
| 1 Mar 2022 | CNY | 13.31 | 13.51 | 13.3 | 13.41 | 13.41 | +0.04 (+0.30%) | 4,974,934 |
| 28 Feb 2022 | CNY | 13.48 | 13.75 | 13.28 | 13.37 | 13.37 | +0.1 (+0.75%) | 6,074,341 |
