| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 11.31 | 11.45 | 11.12 | 11.42 | 11.42 | +0.21 (+1.87%) | 3,170,048 |
| 11 Apr 2022 | CNY | 11.64 | 11.68 | 11.16 | 11.21 | 11.21 | -0.5 (-4.27%) | 5,373,291 |
| 8 Apr 2022 | CNY | 11.84 | 11.87 | 11.57 | 11.71 | 11.71 | -0.01 (-0.09%) | 4,775,182 |
| 7 Apr 2022 | CNY | 12.09 | 12.19 | 11.62 | 11.72 | 11.72 | -0.43 (-3.54%) | 5,616,010 |
| 6 Apr 2022 | CNY | 12.32 | 12.6 | 12.04 | 12.15 | 12.15 | -0.17 (-1.38%) | 8,902,562 |
| 1 Apr 2022 | CNY | 12.8 | 12.8 | 12.17 | 12.32 | 12.32 | -0.56 (-4.35%) | 9,810,399 |
| 31 Mar 2022 | CNY | 12.87 | 13.7 | 12.73 | 12.88 | 12.88 | -0.04 (-0.31%) | 10,207,217 |
| 30 Mar 2022 | CNY | 12.84 | 12.95 | 12.65 | 12.92 | 12.92 | +0.14 (+1.10%) | 4,052,428 |
| 29 Mar 2022 | CNY | 12.89 | 12.98 | 12.67 | 12.78 | 12.78 | 0.0 (0.0%) | 2,874,428 |
| 28 Mar 2022 | CNY | 13.05 | 13.43 | 12.68 | 12.78 | 12.78 | -0.41 (-3.11%) | 3,857,647 |
| 25 Mar 2022 | CNY | 13.55 | 13.65 | 13.13 | 13.19 | 13.19 | -0.36 (-2.66%) | 4,075,571 |
| 24 Mar 2022 | CNY | 13.28 | 13.63 | 13.24 | 13.55 | 13.55 | +0.13 (+0.97%) | 3,866,582 |
| 23 Mar 2022 | CNY | 13.11 | 13.48 | 13.03 | 13.42 | 13.42 | +0.29 (+2.21%) | 4,159,357 |
| 22 Mar 2022 | CNY | 13.08 | 13.19 | 12.8 | 13.13 | 13.13 | -0.01 (-0.08%) | 3,781,505 |
| 21 Mar 2022 | CNY | 12.9 | 13.18 | 12.86 | 13.14 | 13.14 | +0.22 (+1.70%) | 3,510,920 |
| 18 Mar 2022 | CNY | 12.83 | 12.95 | 12.7 | 12.92 | 12.92 | +0.09 (+0.70%) | 2,969,659 |
| 17 Mar 2022 | CNY | 12.42 | 13.05 | 12.27 | 12.83 | 12.83 | +0.59 (+4.82%) | 6,988,849 |
| 16 Mar 2022 | CNY | 12.45 | 12.45 | 11.5 | 12.24 | 12.24 | +0.01 (+0.08%) | 9,572,152 |
| 15 Mar 2022 | CNY | 13 | 13 | 12.18 | 12.23 | 12.23 | -0.78 (-6.00%) | 5,741,361 |
| 14 Mar 2022 | CNY | 13.11 | 13.5 | 13.01 | 13.01 | 13.01 | -0.17 (-1.29%) | 2,806,487 |
| 11 Mar 2022 | CNY | 12.84 | 13.23 | 12.67 | 13.18 | 13.18 | +0.23 (+1.78%) | 3,903,150 |
| 10 Mar 2022 | CNY | 13.1 | 13.28 | 12.94 | 12.95 | 12.95 | +0.12 (+0.94%) | 3,388,926 |
| 9 Mar 2022 | CNY | 13.2 | 13.35 | 12.22 | 12.83 | 12.83 | -0.37 (-2.80%) | 5,384,243 |
| 8 Mar 2022 | CNY | 13.51 | 13.59 | 13.07 | 13.2 | 13.2 | -0.41 (-3.01%) | 3,773,611 |
| 7 Mar 2022 | CNY | 13.89 | 13.9 | 13.5 | 13.61 | 13.61 | -0.33 (-2.37%) | 4,089,903 |
| 4 Mar 2022 | CNY | 13.89 | 14.23 | 13.81 | 13.94 | 13.94 | +0.01 (+0.07%) | 4,080,272 |
| 3 Mar 2022 | CNY | 13.91 | 13.98 | 13.83 | 13.93 | 13.93 | -0.01 (-0.07%) | 3,002,061 |
| 2 Mar 2022 | CNY | 14.05 | 14.07 | 13.83 | 13.94 | 13.94 | -0.08 (-0.57%) | 2,365,789 |
| 1 Mar 2022 | CNY | 13.86 | 14.05 | 13.81 | 14.02 | 14.02 | +0.16 (+1.15%) | 2,754,473 |
| 28 Feb 2022 | CNY | 13.93 | 14.03 | 13.7 | 13.86 | 13.86 | -0.06 (-0.43%) | 3,871,993 |
