| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.61 | 10.65 | 10.34 | 10.64 | 10.64 | +0.09 (+0.85%) | 13,074,788 |
| 11 Apr 2022 | CNY | 10.99 | 10.99 | 10.51 | 10.55 | 10.55 | -0.55 (-4.95%) | 16,443,410 |
| 8 Apr 2022 | CNY | 11.61 | 11.65 | 10.81 | 11.1 | 11.1 | -0.46 (-3.98%) | 24,371,026 |
| 7 Apr 2022 | CNY | 12 | 12.02 | 11.54 | 11.56 | 11.56 | -0.57 (-4.70%) | 19,802,000 |
| 6 Apr 2022 | CNY | 12.08 | 12.24 | 12.01 | 12.13 | 12.13 | +0.18 (+1.51%) | 15,166,110 |
| 1 Apr 2022 | CNY | 12.1 | 12.23 | 11.91 | 11.95 | 11.95 | -0.22 (-1.81%) | 16,156,415 |
| 31 Mar 2022 | CNY | 12.4 | 12.52 | 12.13 | 12.17 | 12.17 | -0.4 (-3.18%) | 22,097,817 |
| 30 Mar 2022 | CNY | 12.17 | 12.6 | 11.93 | 12.57 | 12.57 | +0.29 (+2.36%) | 23,462,196 |
| 29 Mar 2022 | CNY | 12.27 | 12.6 | 12.15 | 12.28 | 12.28 | -0.25 (-2.00%) | 27,624,536 |
| 28 Mar 2022 | CNY | 12.78 | 13.04 | 12.24 | 12.53 | 12.53 | -1.23 (-8.94%) | 46,187,102 |
| 25 Mar 2022 | CNY | 13.4 | 14.46 | 13.27 | 13.76 | 13.76 | +0.41 (+3.07%) | 62,391,100 |
| 24 Mar 2022 | CNY | 13.51 | 13.78 | 13.05 | 13.35 | 13.35 | +0.74 (+5.87%) | 63,527,815 |
| 23 Mar 2022 | CNY | 12.66 | 12.73 | 12.35 | 12.61 | 12.61 | +0.11 (+0.88%) | 23,701,207 |
| 22 Mar 2022 | CNY | 12.73 | 12.81 | 12.39 | 12.5 | 12.5 | -0.26 (-2.04%) | 24,069,900 |
| 21 Mar 2022 | CNY | 12.73 | 12.98 | 12.47 | 12.76 | 12.76 | -0.06 (-0.47%) | 28,915,558 |
| 18 Mar 2022 | CNY | 12.5 | 13.1 | 12.42 | 12.82 | 12.82 | +0.03 (+0.23%) | 29,814,151 |
| 17 Mar 2022 | CNY | 12.88 | 13.26 | 12.72 | 12.79 | 12.79 | -0.51 (-3.83%) | 48,125,126 |
| 16 Mar 2022 | CNY | 12.87 | 13.33 | 12.2 | 13.3 | 13.3 | +0.53 (+4.15%) | 54,056,858 |
| 15 Mar 2022 | CNY | 13.8 | 13.95 | 12.71 | 12.77 | 12.77 | -0.79 (-5.83%) | 54,130,460 |
| 14 Mar 2022 | CNY | 13.8 | 14.65 | 13.5 | 13.56 | 13.56 | +0.17 (+1.27%) | 67,024,640 |
| 11 Mar 2022 | CNY | 13.61 | 13.74 | 12.88 | 13.39 | 13.39 | -0.74 (-5.24%) | 57,826,247 |
| 10 Mar 2022 | CNY | 13.6 | 15.14 | 13.6 | 14.13 | 14.13 | -0.62 (-4.20%) | 81,900,962 |
| 9 Mar 2022 | CNY | 15.81 | 17.23 | 14.74 | 14.75 | 14.75 | -3.67 (-19.92%) | 112,226,011 |
| 8 Mar 2022 | CNY | 18.66 | 18.66 | 16.85 | 18.42 | 18.42 | +2.87 (+18.46%) | 119,439,803 |
| 7 Mar 2022 | CNY | 14.58 | 16.3 | 14.11 | 15.55 | 15.55 | +1.77 (+12.84%) | 64,230,100 |
| 4 Mar 2022 | CNY | 13.5 | 14.54 | 13.44 | 13.78 | 13.78 | +0.28 (+2.07%) | 40,159,575 |
| 3 Mar 2022 | CNY | 13.61 | 13.87 | 13.4 | 13.5 | 13.5 | -0.01 (-0.07%) | 27,031,125 |
| 2 Mar 2022 | CNY | 13.78 | 13.9 | 13.21 | 13.51 | 13.51 | +0.05 (+0.37%) | 28,586,604 |
| 1 Mar 2022 | CNY | 13.12 | 13.75 | 13.01 | 13.46 | 13.46 | +0.29 (+2.20%) | 37,762,854 |
| 28 Feb 2022 | CNY | 12.83 | 13.59 | 12.65 | 13.17 | 13.17 | +0.43 (+3.38%) | 43,112,161 |
