| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12.53 | 12.94 | 12.42 | 12.92 | 12.92 | +0.29 (+2.30%) | 12,527,376 |
| 31 Mar 2022 | CNY | 12.79 | 12.85 | 12.51 | 12.63 | 12.63 | -0.26 (-2.02%) | 8,292,454 |
| 30 Mar 2022 | CNY | 12.5 | 12.89 | 12.42 | 12.89 | 12.89 | +0.47 (+3.78%) | 8,893,388 |
| 29 Mar 2022 | CNY | 12.55 | 12.72 | 12.39 | 12.42 | 12.42 | -0.12 (-0.96%) | 6,220,089 |
| 28 Mar 2022 | CNY | 12.68 | 12.76 | 12.3 | 12.54 | 12.54 | -0.23 (-1.80%) | 7,908,100 |
| 25 Mar 2022 | CNY | 12.75 | 13.1 | 12.74 | 12.77 | 12.77 | -0.06 (-0.47%) | 8,239,770 |
| 24 Mar 2022 | CNY | 12.98 | 13.02 | 12.71 | 12.83 | 12.83 | -0.3 (-2.28%) | 8,224,478 |
| 23 Mar 2022 | CNY | 12.77 | 13.28 | 12.61 | 13.13 | 13.13 | +0.4 (+3.14%) | 13,545,722 |
| 22 Mar 2022 | CNY | 12.92 | 12.95 | 12.71 | 12.73 | 12.73 | -0.16 (-1.24%) | 8,051,375 |
| 21 Mar 2022 | CNY | 12.85 | 13 | 12.63 | 12.89 | 12.89 | +0.06 (+0.47%) | 9,657,607 |
| 18 Mar 2022 | CNY | 12.87 | 12.94 | 12.66 | 12.83 | 12.83 | 0.0 (0.0%) | 9,055,106 |
| 17 Mar 2022 | CNY | 12.63 | 13.16 | 12.5 | 12.83 | 12.83 | +0.37 (+2.97%) | 16,987,956 |
| 16 Mar 2022 | CNY | 12.2 | 12.52 | 11.77 | 12.46 | 12.46 | +0.46 (+3.83%) | 17,475,024 |
| 15 Mar 2022 | CNY | 12.73 | 12.83 | 11.99 | 12 | 12 | -0.91 (-7.05%) | 17,081,844 |
| 14 Mar 2022 | CNY | 13.06 | 13.39 | 12.9 | 12.91 | 12.91 | -0.56 (-4.16%) | 14,812,800 |
| 11 Mar 2022 | CNY | 13.95 | 13.95 | 13.22 | 13.47 | 13.47 | -0.75 (-5.27%) | 22,441,881 |
| 10 Mar 2022 | CNY | 14.53 | 14.68 | 14.18 | 14.22 | 14.22 | -0.21 (-1.46%) | 15,738,297 |
| 9 Mar 2022 | CNY | 14.5 | 14.75 | 13.31 | 14.43 | 14.43 | -0.36 (-2.43%) | 24,487,724 |
| 8 Mar 2022 | CNY | 15.49 | 15.7 | 14 | 14.79 | 14.79 | -0.38 (-2.50%) | 22,341,198 |
| 7 Mar 2022 | CNY | 15.49 | 15.62 | 15.04 | 15.17 | 15.17 | -0.14 (-0.91%) | 17,062,097 |
| 4 Mar 2022 | CNY | 15.3 | 15.57 | 15.18 | 15.31 | 15.31 | -0.07 (-0.46%) | 12,576,723 |
| 3 Mar 2022 | CNY | 15.7 | 15.8 | 15.36 | 15.38 | 15.38 | -0.45 (-2.84%) | 18,633,777 |
| 2 Mar 2022 | CNY | 15.88 | 16.1 | 15.66 | 15.83 | 15.83 | +0.05 (+0.32%) | 18,976,575 |
| 1 Mar 2022 | CNY | 16.5 | 16.5 | 15.65 | 15.78 | 15.78 | -0.52 (-3.19%) | 28,220,633 |
| 28 Feb 2022 | CNY | 15.82 | 16.3 | 15.55 | 16.3 | 16.3 | +0.74 (+4.76%) | 41,142,692 |
| 25 Feb 2022 | CNY | 14.97 | 15.6 | 14.62 | 15.56 | 15.56 | +0.71 (+4.78%) | 38,508,504 |
| 24 Feb 2022 | CNY | 14.59 | 14.97 | 14.3 | 14.85 | 14.85 | +0.15 (+1.02%) | 27,739,179 |
| 23 Feb 2022 | CNY | 14.23 | 14.76 | 14.19 | 14.7 | 14.7 | +0.44 (+3.09%) | 27,247,304 |
| 22 Feb 2022 | CNY | 14.28 | 14.41 | 13.9 | 14.26 | 14.26 | -0.03 (-0.21%) | 16,422,544 |
| 21 Feb 2022 | CNY | 14.41 | 14.74 | 14.19 | 14.29 | 14.29 | -0.06 (-0.42%) | 14,007,148 |
