| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.29 | 12.3 | 11.98 | 12.09 | 12.09 | -0.2 (-1.63%) | 1,785,400 |
| 12 Apr 2022 | CNY | 11.91 | 12.35 | 11.77 | 12.29 | 12.29 | +0.39 (+3.28%) | 2,797,584 |
| 11 Apr 2022 | CNY | 12.43 | 12.43 | 11.82 | 11.9 | 11.9 | -0.53 (-4.26%) | 3,554,700 |
| 8 Apr 2022 | CNY | 13.35 | 13.35 | 12.35 | 12.43 | 12.43 | -1.01 (-7.51%) | 5,337,775 |
| 7 Apr 2022 | CNY | 13.38 | 13.44 | 12.96 | 13.44 | 13.44 | +0.06 (+0.45%) | 2,845,100 |
| 6 Apr 2022 | CNY | 12.9 | 13.38 | 12.8 | 13.38 | 13.38 | +0.47 (+3.64%) | 3,400,325 |
| 1 Apr 2022 | CNY | 13.58 | 13.58 | 12.88 | 12.91 | 12.91 | -0.47 (-3.51%) | 3,972,900 |
| 31 Mar 2022 | CNY | 13.16 | 13.67 | 13.16 | 13.38 | 13.38 | +0.02 (+0.15%) | 3,667,250 |
| 30 Mar 2022 | CNY | 13.35 | 13.98 | 13.05 | 13.36 | 13.36 | +0.13 (+0.98%) | 5,035,825 |
| 29 Mar 2022 | CNY | 13.74 | 13.74 | 13.08 | 13.23 | 13.23 | -0.32 (-2.36%) | 2,929,800 |
| 28 Mar 2022 | CNY | 13.43 | 13.79 | 13.25 | 13.55 | 13.55 | +0.04 (+0.30%) | 2,542,400 |
| 25 Mar 2022 | CNY | 13.5 | 13.78 | 13.49 | 13.51 | 13.51 | -0.09 (-0.66%) | 3,007,100 |
| 24 Mar 2022 | CNY | 13.81 | 13.89 | 13.38 | 13.6 | 13.6 | -0.48 (-3.41%) | 4,434,950 |
| 23 Mar 2022 | CNY | 13.8 | 14.48 | 13.78 | 14.08 | 14.08 | +0.16 (+1.15%) | 5,593,350 |
| 22 Mar 2022 | CNY | 13.61 | 13.92 | 13.61 | 13.92 | 13.92 | +0.21 (+1.53%) | 2,903,814 |
| 21 Mar 2022 | CNY | 13.75 | 13.76 | 13.35 | 13.71 | 13.71 | +0.05 (+0.37%) | 2,496,714 |
| 18 Mar 2022 | CNY | 13.25 | 13.76 | 13.25 | 13.66 | 13.66 | +0.36 (+2.71%) | 2,870,275 |
| 17 Mar 2022 | CNY | 13.29 | 13.69 | 13.28 | 13.3 | 13.3 | +0.02 (+0.15%) | 3,099,225 |
| 16 Mar 2022 | CNY | 13.06 | 13.43 | 12.56 | 13.28 | 13.28 | +0.26 (+2.00%) | 3,632,639 |
| 15 Mar 2022 | CNY | 14.39 | 14.41 | 13 | 13.02 | 13.02 | -1.05 (-7.46%) | 4,272,283 |
| 14 Mar 2022 | CNY | 14.5 | 14.53 | 14.07 | 14.07 | 14.07 | -0.53 (-3.63%) | 2,687,133 |
| 11 Mar 2022 | CNY | 14.02 | 14.68 | 13.8 | 14.6 | 14.6 | +0.3 (+2.10%) | 3,172,583 |
| 10 Mar 2022 | CNY | 14.03 | 14.39 | 13.92 | 14.3 | 14.3 | +0.52 (+3.77%) | 3,641,250 |
| 9 Mar 2022 | CNY | 13.98 | 14.26 | 13 | 13.78 | 13.78 | -0.25 (-1.78%) | 3,866,133 |
| 8 Mar 2022 | CNY | 14.47 | 14.65 | 13.92 | 14.03 | 14.03 | -0.47 (-3.24%) | 3,202,950 |
| 7 Mar 2022 | CNY | 14.22 | 14.68 | 14.02 | 14.5 | 14.5 | +0.14 (+0.97%) | 4,434,450 |
| 4 Mar 2022 | CNY | 14.31 | 14.66 | 14.18 | 14.36 | 14.36 | -0.04 (-0.28%) | 2,780,650 |
| 3 Mar 2022 | CNY | 14.76 | 14.8 | 14.34 | 14.4 | 14.4 | -0.27 (-1.84%) | 2,524,500 |
| 2 Mar 2022 | CNY | 14.53 | 14.78 | 14.49 | 14.67 | 14.67 | -0.01 (-0.07%) | 2,372,750 |
| 1 Mar 2022 | CNY | 14.65 | 14.85 | 14.5 | 14.68 | 14.68 | -0.02 (-0.14%) | 2,582,000 |
