| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 13.25 | 13.65 | 13.15 | 13.53 | 13.53 | +0.28 (+2.11%) | 26,055,637 |
| 1 Apr 2022 | CNY | 13.89 | 13.91 | 13.05 | 13.25 | 13.25 | -0.9 (-6.36%) | 38,250,478 |
| 31 Mar 2022 | CNY | 13.4 | 14.36 | 13.31 | 14.15 | 14.15 | +0.53 (+3.89%) | 49,923,437 |
| 30 Mar 2022 | CNY | 13.45 | 13.75 | 13.18 | 13.62 | 13.62 | +0.35 (+2.64%) | 34,622,002 |
| 29 Mar 2022 | CNY | 13.7 | 13.76 | 13.15 | 13.27 | 13.27 | -0.42 (-3.07%) | 34,829,652 |
| 28 Mar 2022 | CNY | 14 | 14.43 | 13.46 | 13.69 | 13.69 | -0.43 (-3.05%) | 44,449,348 |
| 25 Mar 2022 | CNY | 14.53 | 14.98 | 14.1 | 14.12 | 14.12 | -0.6 (-4.08%) | 50,323,249 |
| 24 Mar 2022 | CNY | 15.19 | 15.3 | 14.4 | 14.72 | 14.72 | -1.17 (-7.36%) | 68,369,808 |
| 23 Mar 2022 | CNY | 17.48 | 17.88 | 15.89 | 15.89 | 15.89 | -1.76 (-9.97%) | 71,733,153 |
| 22 Mar 2022 | CNY | 20.59 | 20.95 | 17.65 | 17.65 | 17.65 | -1.96 (-9.99%) | 104,519,129 |
| 21 Mar 2022 | CNY | 18.88 | 19.61 | 18.35 | 19.61 | 19.61 | +1.78 (+9.98%) | 37,384,176 |
| 18 Mar 2022 | CNY | 16.21 | 17.83 | 15.9 | 17.83 | 17.83 | +1.62 (+9.99%) | 75,250,004 |
| 17 Mar 2022 | CNY | 15.97 | 17.58 | 15 | 16.21 | 16.21 | +0.23 (+1.44%) | 103,197,846 |
| 16 Mar 2022 | CNY | 14.8 | 15.98 | 13.42 | 15.98 | 15.98 | +1.45 (+9.98%) | 97,275,657 |
| 15 Mar 2022 | CNY | 12.98 | 15.26 | 12.7 | 14.53 | 14.53 | +0.65 (+4.68%) | 89,865,090 |
| 14 Mar 2022 | CNY | 14.21 | 15.02 | 13.88 | 13.88 | 13.88 | -1.54 (-9.99%) | 69,112,802 |
| 11 Mar 2022 | CNY | 13.4 | 15.43 | 12.63 | 15.42 | 15.42 | +1.39 (+9.91%) | 107,737,211 |
| 10 Mar 2022 | CNY | 14.03 | 14.03 | 13.49 | 14.03 | 14.03 | +1.28 (+10.04%) | 67,095,725 |
| 9 Mar 2022 | CNY | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | +1.16 (+10.01%) | 8,869,227 |
| 8 Mar 2022 | CNY | 10.97 | 11.59 | 10.3 | 11.59 | 11.59 | +1.05 (+9.96%) | 33,720,345 |
| 7 Mar 2022 | CNY | 9.88 | 10.54 | 9.8 | 10.54 | 10.54 | +0.96 (+10.02%) | 11,163,994 |
| 4 Mar 2022 | CNY | 9.88 | 9.88 | 9.53 | 9.58 | 9.58 | -0.34 (-3.43%) | 5,588,600 |
| 3 Mar 2022 | CNY | 9.97 | 10.16 | 9.86 | 9.92 | 9.92 | +0.05 (+0.51%) | 6,415,504 |
| 2 Mar 2022 | CNY | 9.75 | 9.96 | 9.66 | 9.87 | 9.87 | +0.15 (+1.54%) | 5,491,900 |
| 1 Mar 2022 | CNY | 9.64 | 9.73 | 9.59 | 9.72 | 9.72 | +0.08 (+0.83%) | 3,451,514 |
| 28 Feb 2022 | CNY | 9.79 | 9.91 | 9.58 | 9.64 | 9.64 | -0.21 (-2.13%) | 5,207,140 |
| 25 Feb 2022 | CNY | 9.63 | 10.06 | 9.63 | 9.85 | 9.85 | +0.15 (+1.55%) | 6,621,611 |
| 24 Feb 2022 | CNY | 10.15 | 10.25 | 9.5 | 9.7 | 9.7 | -0.48 (-4.72%) | 8,787,604 |
| 23 Feb 2022 | CNY | 9.76 | 10.2 | 9.76 | 10.18 | 10.18 | +0.38 (+3.88%) | 8,048,708 |
| 22 Feb 2022 | CNY | 9.75 | 9.92 | 9.63 | 9.8 | 9.8 | -0.06 (-0.61%) | 4,779,502 |
