| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 12.97 | 12.03 | 12.2 | 12.6 | 12.6 | -0.34 (-2.63%) | 2,013,020 |
| 25 Mar 2022 | CNY | 13.53 | 12.29 | 12.29 | 12.94 | 12.94 | +0.64 (+5.20%) | 3,075,820 |
| 24 Mar 2022 | CNY | 12.5 | 12.24 | 12.45 | 12.3 | 12.3 | -0.16 (-1.28%) | 616,810 |
| 23 Mar 2022 | CNY | 12.89 | 12.42 | 12.67 | 12.46 | 12.46 | -0.21 (-1.66%) | 900,950 |
| 22 Mar 2022 | CNY | 12.78 | 12.4 | 12.62 | 12.67 | 12.67 | +0.06 (+0.48%) | 872,150 |
| 21 Mar 2022 | CNY | 12.63 | 12.38 | 12.61 | 12.61 | 12.61 | +0.23 (+1.86%) | 698,400 |
| 18 Mar 2022 | CNY | 12.47 | 12.24 | 12.3 | 12.38 | 12.38 | +0.06 (+0.49%) | 659,600 |
| 17 Mar 2022 | CNY | 12.58 | 11.85 | 11.97 | 12.32 | 12.32 | +0.38 (+3.18%) | 1,200,200 |
| 16 Mar 2022 | CNY | 12.33 | 11.51 | 12.03 | 11.94 | 11.94 | +0.15 (+1.27%) | 2,061,750 |
| 15 Mar 2022 | CNY | 13.1 | 11.75 | 12.84 | 11.79 | 11.79 | -1.12 (-8.68%) | 2,279,800 |
| 14 Mar 2022 | CNY | 13.64 | 12.91 | 13.57 | 12.91 | 12.91 | -0.64 (-4.72%) | 1,587,750 |
| 11 Mar 2022 | CNY | 13.58 | 12.68 | 13.04 | 13.55 | 13.55 | +0.3 (+2.26%) | 1,258,900 |
| 10 Mar 2022 | CNY | 13.57 | 13.1 | 13.3 | 13.25 | 13.25 | +0.15 (+1.15%) | 1,655,900 |
| 9 Mar 2022 | CNY | 13.37 | 12.18 | 12.85 | 13.1 | 13.1 | +0.06 (+0.46%) | 1,848,550 |
| 8 Mar 2022 | CNY | 13.7 | 12.83 | 13.55 | 13.04 | 13.04 | -0.51 (-3.76%) | 1,577,950 |
| 7 Mar 2022 | CNY | 13.84 | 13.32 | 13.41 | 13.55 | 13.55 | +0.22 (+1.65%) | 2,141,500 |
| 4 Mar 2022 | CNY | 13.62 | 13.1 | 13.4 | 13.33 | 13.33 | -0.04 (-0.30%) | 1,333,200 |
| 3 Mar 2022 | CNY | 13.87 | 13.36 | 13.63 | 13.37 | 13.37 | -0.28 (-2.05%) | 2,194,130 |
| 2 Mar 2022 | CNY | 13.76 | 13.35 | 13.55 | 13.65 | 13.65 | +0.17 (+1.26%) | 2,144,050 |
| 1 Mar 2022 | CNY | 13.48 | 13.05 | 13.23 | 13.48 | 13.48 | +0.26 (+1.97%) | 2,216,700 |
| 28 Feb 2022 | CNY | 13.46 | 12.89 | 13.45 | 13.22 | 13.22 | -0.24 (-1.78%) | 2,495,750 |
| 25 Feb 2022 | CNY | 13.92 | 13.28 | 13.74 | 13.46 | 13.46 | -0.79 (-5.54%) | 4,481,320 |
| 24 Feb 2022 | CNY | 15.32 | 13.6 | 13.95 | 14.25 | 14.25 | +0.09 (+0.64%) | 6,796,710 |
| 23 Feb 2022 | CNY | 14.48 | 13.5 | 13.9 | 14.16 | 14.16 | +0.16 (+1.14%) | 6,400,700 |
| 22 Feb 2022 | CNY | 14 | 12.69 | 12.69 | 14 | 14 | +1.27 (+9.98%) | 3,461,410 |
| 21 Feb 2022 | CNY | 12.81 | 12.61 | 12.67 | 12.73 | 12.73 | +0.06 (+0.47%) | 709,300 |
| 18 Feb 2022 | CNY | 12.71 | 12.43 | 12.64 | 12.67 | 12.67 | +0.02 (+0.16%) | 672,050 |
| 17 Feb 2022 | CNY | 12.89 | 12.58 | 12.85 | 12.65 | 12.65 | -0.07 (-0.55%) | 1,070,100 |
| 16 Feb 2022 | CNY | 12.97 | 12.58 | 12.64 | 12.72 | 12.72 | +0.08 (+0.63%) | 1,575,200 |
| 15 Feb 2022 | CNY | 12.74 | 12.24 | 12.44 | 12.64 | 12.64 | +0.22 (+1.77%) | 1,330,450 |
