| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.96 | 13.04 | 12.75 | 12.88 | 12.88 | -0.16 (-1.23%) | 3,691,509 |
| 12 Apr 2022 | CNY | 12.6 | 13.06 | 12.6 | 13.04 | 13.04 | +0.38 (+3.00%) | 4,789,960 |
| 11 Apr 2022 | CNY | 13.15 | 13.17 | 12.63 | 12.66 | 12.66 | -0.51 (-3.87%) | 6,137,002 |
| 8 Apr 2022 | CNY | 13.35 | 13.41 | 12.95 | 13.17 | 13.17 | -0.13 (-0.98%) | 5,984,464 |
| 7 Apr 2022 | CNY | 14.04 | 14.04 | 13.28 | 13.3 | 13.3 | -0.72 (-5.14%) | 9,566,897 |
| 6 Apr 2022 | CNY | 14.12 | 14.12 | 13.98 | 14.02 | 14.02 | -0.13 (-0.92%) | 4,251,690 |
| 1 Apr 2022 | CNY | 14.05 | 14.17 | 13.95 | 14.15 | 14.15 | +0.05 (+0.35%) | 4,242,950 |
| 31 Mar 2022 | CNY | 14.18 | 14.3 | 14.08 | 14.1 | 14.1 | -0.14 (-0.98%) | 4,325,089 |
| 30 Mar 2022 | CNY | 14.09 | 14.26 | 14.02 | 14.24 | 14.24 | +0.23 (+1.64%) | 4,599,026 |
| 29 Mar 2022 | CNY | 14.1 | 14.19 | 13.95 | 14.01 | 14.01 | -0.05 (-0.36%) | 3,601,430 |
| 28 Mar 2022 | CNY | 14.09 | 14.22 | 13.78 | 14.06 | 14.06 | -0.08 (-0.57%) | 3,305,502 |
| 25 Mar 2022 | CNY | 14.29 | 14.33 | 14.13 | 14.14 | 14.14 | -0.08 (-0.56%) | 4,485,941 |
| 24 Mar 2022 | CNY | 14.5 | 14.5 | 14.15 | 14.22 | 14.22 | -0.4 (-2.74%) | 6,466,558 |
| 23 Mar 2022 | CNY | 14.46 | 14.66 | 14.38 | 14.62 | 14.62 | +0.23 (+1.60%) | 6,600,751 |
| 22 Mar 2022 | CNY | 14.43 | 14.51 | 14.35 | 14.39 | 14.39 | -0.06 (-0.42%) | 4,178,788 |
| 21 Mar 2022 | CNY | 14.39 | 14.64 | 14.28 | 14.45 | 14.45 | +0.09 (+0.63%) | 6,415,466 |
| 18 Mar 2022 | CNY | 14.22 | 14.42 | 14.2 | 14.36 | 14.36 | +0.05 (+0.35%) | 4,683,901 |
| 17 Mar 2022 | CNY | 14.35 | 14.57 | 14.26 | 14.31 | 14.31 | +0.22 (+1.56%) | 8,331,100 |
| 16 Mar 2022 | CNY | 13.98 | 14.15 | 13.48 | 14.09 | 14.09 | +0.39 (+2.85%) | 8,271,330 |
| 15 Mar 2022 | CNY | 14.48 | 14.48 | 13.7 | 13.7 | 13.7 | -0.82 (-5.65%) | 9,036,200 |
| 14 Mar 2022 | CNY | 14.85 | 14.86 | 14.5 | 14.52 | 14.52 | -0.48 (-3.20%) | 5,273,942 |
| 11 Mar 2022 | CNY | 14.86 | 15.05 | 14.2 | 15 | 15 | -0.06 (-0.40%) | 7,939,022 |
| 10 Mar 2022 | CNY | 15.5 | 15.5 | 15.03 | 15.06 | 15.06 | -0.04 (-0.26%) | 7,712,112 |
| 9 Mar 2022 | CNY | 15.01 | 15.13 | 14.5 | 15.1 | 15.1 | +0.18 (+1.21%) | 9,659,186 |
| 8 Mar 2022 | CNY | 15.05 | 15.23 | 14.7 | 14.92 | 14.92 | -0.12 (-0.80%) | 8,038,282 |
| 7 Mar 2022 | CNY | 15.3 | 15.37 | 14.91 | 15.04 | 15.04 | -0.39 (-2.53%) | 8,933,433 |
| 4 Mar 2022 | CNY | 15.83 | 15.86 | 15.38 | 15.43 | 15.43 | -0.5 (-3.14%) | 11,939,649 |
| 3 Mar 2022 | CNY | 16.3 | 16.36 | 15.91 | 15.93 | 15.93 | -0.23 (-1.42%) | 9,601,458 |
| 2 Mar 2022 | CNY | 16.26 | 16.26 | 16.1 | 16.16 | 16.16 | -0.24 (-1.46%) | 6,634,897 |
| 1 Mar 2022 | CNY | 16.42 | 16.49 | 16.24 | 16.4 | 16.4 | +0.04 (+0.24%) | 5,275,630 |
