| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.22 | 12.25 | 11.99 | 11.99 | 11.99 | -0.36 (-2.91%) | 1,797,800 |
| 12 Apr 2022 | CNY | 12.09 | 12.36 | 11.91 | 12.35 | 12.35 | +0.25 (+2.07%) | 2,858,300 |
| 11 Apr 2022 | CNY | 12.83 | 12.84 | 11.99 | 12.1 | 12.1 | -0.64 (-5.02%) | 3,907,531 |
| 8 Apr 2022 | CNY | 12.94 | 12.96 | 12.35 | 12.74 | 12.74 | -0.16 (-1.24%) | 3,747,119 |
| 7 Apr 2022 | CNY | 13.31 | 13.36 | 12.84 | 12.9 | 12.9 | -0.49 (-3.66%) | 4,226,500 |
| 6 Apr 2022 | CNY | 13.37 | 13.46 | 13.26 | 13.39 | 13.39 | 0.0 (0.0%) | 2,171,069 |
| 1 Apr 2022 | CNY | 13.46 | 13.51 | 13.18 | 13.39 | 13.39 | 0.0 (0.0%) | 2,102,000 |
| 31 Mar 2022 | CNY | 13.7 | 13.7 | 13.27 | 13.39 | 13.39 | -0.19 (-1.40%) | 2,594,954 |
| 30 Mar 2022 | CNY | 13.43 | 13.63 | 13.35 | 13.58 | 13.58 | +0.26 (+1.95%) | 3,154,283 |
| 29 Mar 2022 | CNY | 13.68 | 13.82 | 13.3 | 13.32 | 13.32 | -0.22 (-1.62%) | 3,128,000 |
| 28 Mar 2022 | CNY | 13.52 | 13.7 | 13.16 | 13.54 | 13.54 | -0.09 (-0.66%) | 3,042,222 |
| 25 Mar 2022 | CNY | 14.07 | 14.09 | 13.6 | 13.63 | 13.63 | -0.34 (-2.43%) | 4,882,121 |
| 24 Mar 2022 | CNY | 14.16 | 14.16 | 13.85 | 13.97 | 13.97 | -0.3 (-2.10%) | 2,600,200 |
| 23 Mar 2022 | CNY | 14.23 | 14.57 | 14.16 | 14.27 | 14.27 | +0.12 (+0.85%) | 3,312,564 |
| 22 Mar 2022 | CNY | 14.32 | 14.4 | 14.08 | 14.15 | 14.15 | -0.25 (-1.74%) | 2,542,416 |
| 21 Mar 2022 | CNY | 14.25 | 14.49 | 14.12 | 14.4 | 14.4 | +0.16 (+1.12%) | 2,936,161 |
| 18 Mar 2022 | CNY | 14.2 | 14.36 | 14.05 | 14.24 | 14.24 | 0.0 (0.0%) | 3,355,993 |
| 17 Mar 2022 | CNY | 14.27 | 14.68 | 14.23 | 14.24 | 14.24 | +0.09 (+0.64%) | 3,651,600 |
| 16 Mar 2022 | CNY | 14.08 | 14.38 | 13.35 | 14.15 | 14.15 | +0.3 (+2.17%) | 5,757,263 |
| 15 Mar 2022 | CNY | 14.54 | 14.68 | 13.74 | 13.85 | 13.85 | -0.76 (-5.20%) | 5,022,700 |
| 14 Mar 2022 | CNY | 15.11 | 15.18 | 14.61 | 14.61 | 14.61 | -0.68 (-4.45%) | 3,373,700 |
| 11 Mar 2022 | CNY | 15.03 | 15.39 | 14.84 | 15.29 | 15.29 | -0.01 (-0.07%) | 2,308,200 |
| 10 Mar 2022 | CNY | 15.18 | 15.77 | 15.18 | 15.3 | 15.3 | +0.27 (+1.80%) | 4,878,402 |
| 9 Mar 2022 | CNY | 15.28 | 15.36 | 14.14 | 15.03 | 15.03 | -0.31 (-2.02%) | 6,167,456 |
| 8 Mar 2022 | CNY | 15.23 | 15.65 | 14.98 | 15.34 | 15.34 | +0.21 (+1.39%) | 6,923,900 |
| 7 Mar 2022 | CNY | 15.38 | 15.49 | 15.07 | 15.13 | 15.13 | -0.34 (-2.20%) | 6,195,421 |
| 4 Mar 2022 | CNY | 16.06 | 16.2 | 15.36 | 15.47 | 15.47 | -0.86 (-5.27%) | 7,257,526 |
| 3 Mar 2022 | CNY | 16.68 | 16.68 | 15.95 | 16.33 | 16.33 | -0.18 (-1.09%) | 7,530,272 |
| 2 Mar 2022 | CNY | 16.85 | 16.85 | 16.42 | 16.51 | 16.51 | -0.34 (-2.02%) | 2,715,452 |
| 1 Mar 2022 | CNY | 16.65 | 16.96 | 16.57 | 16.85 | 16.85 | +0.03 (+0.18%) | 4,425,341 |
