| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.75 | 13.8 | 13.33 | 13.38 | 13.38 | -0.62 (-4.43%) | 46,381,559 |
| 12 Apr 2022 | CNY | 13.02 | 14.4 | 13 | 14 | 14 | +1.09 (+8.44%) | 68,685,196 |
| 11 Apr 2022 | CNY | 13.39 | 13.39 | 12.88 | 12.91 | 12.91 | -0.65 (-4.79%) | 34,151,042 |
| 8 Apr 2022 | CNY | 13.55 | 13.62 | 13.04 | 13.56 | 13.56 | +0.06 (+0.44%) | 31,743,869 |
| 7 Apr 2022 | CNY | 13.74 | 13.97 | 13.41 | 13.5 | 13.5 | -0.4 (-2.88%) | 28,873,286 |
| 6 Apr 2022 | CNY | 13.48 | 14.03 | 13.43 | 13.9 | 13.9 | +0.19 (+1.39%) | 33,515,601 |
| 1 Apr 2022 | CNY | 13.13 | 13.82 | 13.11 | 13.71 | 13.71 | +0.5 (+3.79%) | 34,811,919 |
| 31 Mar 2022 | CNY | 13.43 | 13.63 | 13.13 | 13.21 | 13.21 | -0.32 (-2.37%) | 21,708,574 |
| 30 Mar 2022 | CNY | 13.43 | 13.57 | 13.11 | 13.53 | 13.53 | +0.35 (+2.66%) | 23,749,653 |
| 29 Mar 2022 | CNY | 13.23 | 13.62 | 13.1 | 13.18 | 13.18 | -0.06 (-0.45%) | 21,816,835 |
| 28 Mar 2022 | CNY | 13.08 | 13.52 | 12.75 | 13.24 | 13.24 | -0.06 (-0.45%) | 26,345,630 |
| 25 Mar 2022 | CNY | 13.41 | 13.63 | 13.25 | 13.3 | 13.3 | -0.02 (-0.15%) | 21,141,469 |
| 24 Mar 2022 | CNY | 13.6 | 13.77 | 13.27 | 13.32 | 13.32 | -0.37 (-2.70%) | 27,880,102 |
| 23 Mar 2022 | CNY | 13.82 | 13.86 | 13.54 | 13.69 | 13.69 | -0.08 (-0.58%) | 24,550,283 |
| 22 Mar 2022 | CNY | 13.76 | 14.05 | 13.7 | 13.77 | 13.77 | -0.27 (-1.92%) | 24,132,394 |
| 21 Mar 2022 | CNY | 13.67 | 14.17 | 13.61 | 14.04 | 14.04 | +0.22 (+1.59%) | 33,876,994 |
| 18 Mar 2022 | CNY | 13.25 | 14.07 | 13.15 | 13.82 | 13.82 | +0.39 (+2.90%) | 38,500,403 |
| 17 Mar 2022 | CNY | 13.58 | 13.94 | 13.32 | 13.43 | 13.43 | -0.06 (-0.44%) | 50,848,784 |
| 16 Mar 2022 | CNY | 12.68 | 13.53 | 12.52 | 13.49 | 13.49 | +1.24 (+10.12%) | 57,960,196 |
| 15 Mar 2022 | CNY | 12.81 | 13.12 | 12.25 | 12.25 | 12.25 | -0.71 (-5.48%) | 40,672,658 |
| 14 Mar 2022 | CNY | 13 | 13.38 | 12.72 | 12.96 | 12.96 | -0.67 (-4.92%) | 41,460,073 |
| 11 Mar 2022 | CNY | 12.9 | 13.75 | 12.81 | 13.63 | 13.63 | +0.22 (+1.64%) | 34,392,870 |
| 10 Mar 2022 | CNY | 13.64 | 13.75 | 13.39 | 13.41 | 13.41 | -0.03 (-0.22%) | 33,232,302 |
| 9 Mar 2022 | CNY | 13.89 | 14 | 12.9 | 13.44 | 13.44 | -0.46 (-3.31%) | 54,060,104 |
| 8 Mar 2022 | CNY | 14.55 | 14.69 | 13.71 | 13.9 | 13.9 | -0.6 (-4.14%) | 58,942,534 |
| 7 Mar 2022 | CNY | 15.65 | 15.66 | 14.48 | 14.5 | 14.5 | -1.49 (-9.32%) | 48,786,131 |
| 4 Mar 2022 | CNY | 15.77 | 16.12 | 15.74 | 15.99 | 15.99 | -0.01 (-0.06%) | 27,492,152 |
| 3 Mar 2022 | CNY | 15.36 | 16.15 | 15.36 | 16 | 16 | +0.74 (+4.85%) | 48,989,536 |
| 2 Mar 2022 | CNY | 15.5 | 15.79 | 15.11 | 15.26 | 15.26 | -0.4 (-2.55%) | 30,238,906 |
| 1 Mar 2022 | CNY | 15.38 | 15.74 | 15.38 | 15.66 | 15.66 | +0.16 (+1.03%) | 27,442,712 |
