| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12 | 12.08 | 11.87 | 11.96 | 11.96 | -0.05 (-0.42%) | 4,846,001 |
| 31 Mar 2022 | CNY | 12.13 | 12.2 | 11.93 | 12.01 | 12.01 | -0.16 (-1.31%) | 5,066,105 |
| 30 Mar 2022 | CNY | 11.92 | 12.2 | 11.92 | 12.17 | 12.17 | +0.29 (+2.44%) | 6,928,043 |
| 29 Mar 2022 | CNY | 12.23 | 12.26 | 11.85 | 11.88 | 11.88 | -0.25 (-2.06%) | 7,019,326 |
| 28 Mar 2022 | CNY | 12.1 | 12.34 | 11.36 | 12.13 | 12.13 | +0.03 (+0.25%) | 9,044,045 |
| 25 Mar 2022 | CNY | 11.86 | 12.17 | 11.81 | 12.1 | 12.1 | +0.05 (+0.41%) | 10,626,424 |
| 24 Mar 2022 | CNY | 13.02 | 13.02 | 12.04 | 12.05 | 12.05 | -1.33 (-9.94%) | 24,010,989 |
| 23 Mar 2022 | CNY | 12.68 | 13.55 | 12.6 | 13.38 | 13.38 | +0.76 (+6.02%) | 14,732,166 |
| 22 Mar 2022 | CNY | 13.15 | 13.19 | 12.51 | 12.62 | 12.62 | -0.5 (-3.81%) | 10,828,145 |
| 21 Mar 2022 | CNY | 12.87 | 13.25 | 12.81 | 13.12 | 13.12 | +0.25 (+1.94%) | 6,683,684 |
| 18 Mar 2022 | CNY | 12.78 | 12.96 | 12.55 | 12.87 | 12.87 | +0.15 (+1.18%) | 6,733,733 |
| 17 Mar 2022 | CNY | 12.75 | 13.14 | 12.61 | 12.72 | 12.72 | +0.16 (+1.27%) | 6,401,566 |
| 16 Mar 2022 | CNY | 12.12 | 12.65 | 11.85 | 12.56 | 12.56 | +0.6 (+5.02%) | 6,630,814 |
| 15 Mar 2022 | CNY | 12.66 | 12.77 | 11.96 | 11.96 | 11.96 | -0.84 (-6.56%) | 7,371,793 |
| 14 Mar 2022 | CNY | 13.02 | 13.13 | 12.75 | 12.8 | 12.8 | -0.36 (-2.74%) | 5,693,335 |
| 11 Mar 2022 | CNY | 12.78 | 13.21 | 12.67 | 13.16 | 13.16 | +0.14 (+1.08%) | 7,957,099 |
| 10 Mar 2022 | CNY | 13.5 | 13.72 | 12.98 | 13.02 | 13.02 | -0.28 (-2.11%) | 7,153,465 |
| 9 Mar 2022 | CNY | 13.32 | 13.72 | 12.68 | 13.3 | 13.3 | +0.02 (+0.15%) | 7,053,695 |
| 8 Mar 2022 | CNY | 13.74 | 13.89 | 13.23 | 13.28 | 13.28 | -0.46 (-3.35%) | 5,965,346 |
| 7 Mar 2022 | CNY | 13.96 | 13.96 | 13.52 | 13.74 | 13.74 | -0.16 (-1.15%) | 5,686,665 |
| 4 Mar 2022 | CNY | 14.09 | 14.25 | 13.86 | 13.9 | 13.9 | -0.13 (-0.93%) | 5,400,880 |
| 3 Mar 2022 | CNY | 14.45 | 14.62 | 14 | 14.03 | 14.03 | -0.44 (-3.04%) | 5,397,675 |
| 2 Mar 2022 | CNY | 14.6 | 14.6 | 14.22 | 14.47 | 14.47 | -0.2 (-1.36%) | 5,624,937 |
| 1 Mar 2022 | CNY | 15 | 15 | 14.57 | 14.67 | 14.67 | -0.27 (-1.81%) | 6,216,276 |
| 28 Feb 2022 | CNY | 14.91 | 14.95 | 14.61 | 14.94 | 14.94 | +0.11 (+0.74%) | 4,325,241 |
| 25 Feb 2022 | CNY | 14.91 | 15.22 | 14.78 | 14.83 | 14.83 | +0.06 (+0.41%) | 6,987,138 |
| 24 Feb 2022 | CNY | 14.9 | 15.05 | 14.47 | 14.77 | 14.77 | -0.14 (-0.94%) | 8,648,097 |
| 23 Feb 2022 | CNY | 14.64 | 15.1 | 14.45 | 14.91 | 14.91 | +0.4 (+2.76%) | 5,594,706 |
| 22 Feb 2022 | CNY | 14.86 | 14.89 | 14.36 | 14.51 | 14.51 | -0.35 (-2.36%) | 4,517,607 |
| 21 Feb 2022 | CNY | 14.51 | 14.95 | 14.34 | 14.86 | 14.86 | +0.3 (+2.06%) | 5,184,169 |
