| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 11.81 | 12.07 | 11.69 | 11.72 | 11.72 | -0.11 (-0.93%) | 6,052,187 |
| 13 Apr 2022 | CNY | 12.18 | 12.3 | 11.79 | 11.83 | 11.83 | -0.43 (-3.51%) | 6,441,527 |
| 12 Apr 2022 | CNY | 12.02 | 12.3 | 11.85 | 12.26 | 12.26 | +0.19 (+1.57%) | 7,586,200 |
| 11 Apr 2022 | CNY | 12.75 | 12.8 | 12.06 | 12.07 | 12.07 | -0.81 (-6.29%) | 7,877,941 |
| 8 Apr 2022 | CNY | 13.09 | 13.09 | 12.65 | 12.88 | 12.88 | -0.12 (-0.92%) | 6,224,865 |
| 7 Apr 2022 | CNY | 13.21 | 13.56 | 13 | 13 | 13 | -0.31 (-2.33%) | 7,770,049 |
| 6 Apr 2022 | CNY | 13.58 | 13.6 | 13.16 | 13.31 | 13.31 | -0.46 (-3.34%) | 6,683,687 |
| 1 Apr 2022 | CNY | 13.95 | 14.05 | 13.36 | 13.77 | 13.77 | -0.32 (-2.27%) | 10,468,600 |
| 31 Mar 2022 | CNY | 13.97 | 14.45 | 13.8 | 14.09 | 14.09 | +0.12 (+0.86%) | 9,477,480 |
| 30 Mar 2022 | CNY | 13.83 | 14.15 | 13.68 | 13.97 | 13.97 | +0.24 (+1.75%) | 5,576,500 |
| 29 Mar 2022 | CNY | 13.97 | 14.27 | 13.7 | 13.73 | 13.73 | -0.11 (-0.79%) | 6,205,000 |
| 28 Mar 2022 | CNY | 14.18 | 14.18 | 13.7 | 13.84 | 13.84 | -0.32 (-2.26%) | 4,940,387 |
| 25 Mar 2022 | CNY | 14.27 | 14.75 | 14.1 | 14.16 | 14.16 | -0.23 (-1.60%) | 7,352,817 |
| 24 Mar 2022 | CNY | 14.7 | 14.78 | 14.21 | 14.39 | 14.39 | -0.36 (-2.44%) | 5,519,201 |
| 23 Mar 2022 | CNY | 14.43 | 14.95 | 14.38 | 14.75 | 14.75 | +0.16 (+1.10%) | 6,591,088 |
| 22 Mar 2022 | CNY | 14.68 | 14.78 | 14.37 | 14.59 | 14.59 | -0.19 (-1.29%) | 9,499,129 |
| 21 Mar 2022 | CNY | 14.26 | 14.95 | 14.26 | 14.78 | 14.78 | +0.41 (+2.85%) | 9,918,081 |
| 18 Mar 2022 | CNY | 14.68 | 14.68 | 14.06 | 14.37 | 14.37 | -0.38 (-2.58%) | 11,628,200 |
| 17 Mar 2022 | CNY | 14.5 | 15.01 | 14.29 | 14.75 | 14.75 | +0.42 (+2.93%) | 14,828,646 |
| 16 Mar 2022 | CNY | 14.4 | 14.48 | 13.18 | 14.33 | 14.33 | +0.47 (+3.39%) | 17,891,710 |
| 15 Mar 2022 | CNY | 14.5 | 14.67 | 13.55 | 13.86 | 13.86 | -0.9 (-6.10%) | 16,346,159 |
| 14 Mar 2022 | CNY | 15.39 | 15.46 | 14.5 | 14.76 | 14.76 | -0.64 (-4.16%) | 16,484,706 |
| 11 Mar 2022 | CNY | 14.93 | 15.55 | 14.66 | 15.4 | 15.4 | +0.16 (+1.05%) | 10,870,879 |
| 10 Mar 2022 | CNY | 15.55 | 15.6 | 14.87 | 15.24 | 15.24 | +0.26 (+1.74%) | 15,639,295 |
| 9 Mar 2022 | CNY | 15.55 | 15.57 | 13.88 | 14.98 | 14.98 | -0.52 (-3.35%) | 15,323,078 |
| 8 Mar 2022 | CNY | 16.33 | 16.44 | 15.3 | 15.5 | 15.5 | -1 (-6.06%) | 11,270,820 |
| 7 Mar 2022 | CNY | 16.7 | 16.7 | 15.81 | 16.5 | 16.5 | -0.49 (-2.88%) | 12,787,594 |
| 4 Mar 2022 | CNY | 16.8 | 17.04 | 16.38 | 16.99 | 16.99 | -0.11 (-0.64%) | 7,373,801 |
| 3 Mar 2022 | CNY | 17.95 | 17.98 | 16.91 | 17.1 | 17.1 | -0.67 (-3.77%) | 10,133,114 |
| 2 Mar 2022 | CNY | 18.01 | 18.13 | 17.71 | 17.77 | 17.77 | -0.54 (-2.95%) | 7,647,227 |
