| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 12.03 | 12.09 | 11.4 | 11.4 | 11.4 | -0.72 (-5.94%) | 19,282,564 |
| 6 Apr 2022 | CNY | 12.14 | 12.33 | 12.01 | 12.12 | 12.12 | -0.15 (-1.22%) | 12,492,993 |
| 1 Apr 2022 | CNY | 12.45 | 12.45 | 12.11 | 12.27 | 12.27 | -0.03 (-0.24%) | 6,307,937 |
| 31 Mar 2022 | CNY | 12.33 | 12.54 | 12.25 | 12.3 | 12.3 | -0.05 (-0.40%) | 9,609,229 |
| 30 Mar 2022 | CNY | 12.21 | 12.38 | 12.09 | 12.35 | 12.35 | +0.17 (+1.40%) | 10,555,480 |
| 29 Mar 2022 | CNY | 12.85 | 12.9 | 12.13 | 12.18 | 12.18 | -0.56 (-4.40%) | 14,320,297 |
| 28 Mar 2022 | CNY | 12.51 | 12.74 | 12.33 | 12.74 | 12.74 | +0.14 (+1.11%) | 11,224,512 |
| 25 Mar 2022 | CNY | 12.39 | 12.94 | 12.35 | 12.6 | 12.6 | +0.32 (+2.61%) | 21,238,730 |
| 24 Mar 2022 | CNY | 12.5 | 12.55 | 12.08 | 12.28 | 12.28 | -0.34 (-2.69%) | 16,207,799 |
| 23 Mar 2022 | CNY | 12.73 | 12.89 | 12.52 | 12.62 | 12.62 | -0.15 (-1.17%) | 11,061,406 |
| 22 Mar 2022 | CNY | 12.65 | 12.77 | 12.42 | 12.77 | 12.77 | +0.01 (+0.08%) | 11,135,032 |
| 21 Mar 2022 | CNY | 12.83 | 12.96 | 12.51 | 12.76 | 12.76 | -0.07 (-0.55%) | 12,656,049 |
| 18 Mar 2022 | CNY | 12.84 | 12.94 | 12.63 | 12.83 | 12.83 | -0.01 (-0.08%) | 8,670,163 |
| 17 Mar 2022 | CNY | 12.81 | 13.11 | 12.68 | 12.84 | 12.84 | +0.2 (+1.58%) | 14,727,320 |
| 16 Mar 2022 | CNY | 12.53 | 12.77 | 12.01 | 12.64 | 12.64 | +0.35 (+2.85%) | 13,166,469 |
| 15 Mar 2022 | CNY | 12.72 | 12.89 | 12.29 | 12.29 | 12.29 | -0.53 (-4.13%) | 16,667,152 |
| 14 Mar 2022 | CNY | 12.91 | 13.29 | 12.82 | 12.82 | 12.82 | -0.25 (-1.91%) | 16,227,629 |
| 11 Mar 2022 | CNY | 12.25 | 13.19 | 12.1 | 13.07 | 13.07 | +0.52 (+4.14%) | 17,442,255 |
| 10 Mar 2022 | CNY | 12.81 | 12.83 | 12.48 | 12.55 | 12.55 | +0.07 (+0.56%) | 10,692,393 |
| 9 Mar 2022 | CNY | 12.98 | 13.02 | 11.96 | 12.48 | 12.48 | -0.39 (-3.03%) | 25,543,800 |
| 8 Mar 2022 | CNY | 13.32 | 13.48 | 12.85 | 12.87 | 12.87 | -0.46 (-3.45%) | 15,437,277 |
| 7 Mar 2022 | CNY | 13.62 | 13.74 | 13.29 | 13.33 | 13.33 | -0.47 (-3.41%) | 15,117,316 |
| 4 Mar 2022 | CNY | 14 | 14.24 | 13.75 | 13.8 | 13.8 | -0.27 (-1.92%) | 15,544,749 |
| 3 Mar 2022 | CNY | 14.47 | 14.51 | 14.02 | 14.07 | 14.07 | -0.4 (-2.76%) | 17,181,699 |
| 2 Mar 2022 | CNY | 14.07 | 14.49 | 14.05 | 14.47 | 14.47 | +0.24 (+1.69%) | 18,394,084 |
| 1 Mar 2022 | CNY | 14.21 | 14.35 | 14 | 14.23 | 14.23 | +0.02 (+0.14%) | 14,881,214 |
| 28 Feb 2022 | CNY | 14.51 | 14.57 | 14.01 | 14.21 | 14.21 | +0.03 (+0.21%) | 16,986,962 |
| 25 Feb 2022 | CNY | 14 | 14.42 | 13.98 | 14.18 | 14.18 | +0.3 (+2.16%) | 15,550,372 |
| 24 Feb 2022 | CNY | 14.55 | 14.63 | 13.62 | 13.88 | 13.88 | -0.74 (-5.06%) | 22,483,860 |
| 23 Feb 2022 | CNY | 14.25 | 14.65 | 14.12 | 14.62 | 14.62 | +0.43 (+3.03%) | 16,124,774 |
