| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 11.95 | 12.19 | 11.85 | 12.12 | 12.12 | +0.21 (+1.76%) | 20,861,112 |
| 11 Apr 2022 | CNY | 12.5 | 12.59 | 11.85 | 11.91 | 11.91 | -0.74 (-5.85%) | 28,591,471 |
| 8 Apr 2022 | CNY | 13.11 | 13.18 | 12.62 | 12.65 | 12.65 | -0.47 (-3.58%) | 27,479,826 |
| 7 Apr 2022 | CNY | 13.44 | 13.62 | 13.12 | 13.12 | 13.12 | -0.26 (-1.94%) | 21,230,347 |
| 6 Apr 2022 | CNY | 13.29 | 13.44 | 13.23 | 13.38 | 13.38 | +0.13 (+0.98%) | 15,952,985 |
| 1 Apr 2022 | CNY | 13.13 | 13.32 | 13.11 | 13.25 | 13.25 | -0.01 (-0.08%) | 13,671,945 |
| 31 Mar 2022 | CNY | 13.16 | 13.34 | 13.02 | 13.26 | 13.26 | +0.05 (+0.38%) | 18,728,915 |
| 30 Mar 2022 | CNY | 13.1 | 13.22 | 13 | 13.21 | 13.21 | +0.2 (+1.54%) | 14,107,349 |
| 29 Mar 2022 | CNY | 13.35 | 13.35 | 13 | 13.01 | 13.01 | -0.28 (-2.11%) | 15,488,992 |
| 28 Mar 2022 | CNY | 13.13 | 13.36 | 12.91 | 13.29 | 13.29 | +0.05 (+0.38%) | 14,846,780 |
| 25 Mar 2022 | CNY | 13.39 | 13.48 | 13.24 | 13.24 | 13.24 | -0.15 (-1.12%) | 15,913,600 |
| 24 Mar 2022 | CNY | 13.72 | 13.72 | 13.27 | 13.39 | 13.39 | -0.39 (-2.83%) | 28,688,430 |
| 23 Mar 2022 | CNY | 13.77 | 13.83 | 13.63 | 13.78 | 13.78 | +0.08 (+0.58%) | 19,128,680 |
| 22 Mar 2022 | CNY | 13.6 | 13.9 | 13.57 | 13.7 | 13.7 | -0.04 (-0.29%) | 19,750,842 |
| 21 Mar 2022 | CNY | 13.91 | 14.1 | 13.63 | 13.74 | 13.74 | -0.18 (-1.29%) | 24,934,251 |
| 18 Mar 2022 | CNY | 13.8 | 13.99 | 13.72 | 13.92 | 13.92 | -0.02 (-0.14%) | 25,020,260 |
| 17 Mar 2022 | CNY | 14.15 | 14.35 | 13.88 | 13.94 | 13.94 | -0.16 (-1.13%) | 40,756,968 |
| 16 Mar 2022 | CNY | 13.5 | 14.25 | 13.19 | 14.1 | 14.1 | +0.87 (+6.58%) | 47,839,289 |
| 15 Mar 2022 | CNY | 13.8 | 14 | 13.22 | 13.23 | 13.23 | -0.66 (-4.75%) | 33,159,549 |
| 14 Mar 2022 | CNY | 14.15 | 14.41 | 13.88 | 13.89 | 13.89 | -0.49 (-3.41%) | 25,726,448 |
| 11 Mar 2022 | CNY | 14.1 | 14.42 | 13.87 | 14.38 | 14.38 | -0.08 (-0.55%) | 36,232,302 |
| 10 Mar 2022 | CNY | 14.9 | 14.96 | 14.42 | 14.46 | 14.46 | -0.05 (-0.34%) | 44,178,485 |
| 9 Mar 2022 | CNY | 14.31 | 14.59 | 13.48 | 14.51 | 14.51 | +0.23 (+1.61%) | 53,425,502 |
| 8 Mar 2022 | CNY | 14.35 | 14.69 | 14.14 | 14.28 | 14.28 | +0.04 (+0.28%) | 48,528,404 |
| 7 Mar 2022 | CNY | 14.55 | 14.56 | 14.09 | 14.24 | 14.24 | -0.39 (-2.67%) | 34,185,350 |
| 4 Mar 2022 | CNY | 14.6 | 14.89 | 14.51 | 14.63 | 14.63 | -0.16 (-1.08%) | 27,893,579 |
| 3 Mar 2022 | CNY | 15.09 | 15.13 | 14.73 | 14.79 | 14.79 | -0.21 (-1.40%) | 32,570,846 |
| 2 Mar 2022 | CNY | 14.9 | 15.18 | 14.84 | 15 | 15 | -0.17 (-1.12%) | 32,018,935 |
| 1 Mar 2022 | CNY | 15.1 | 15.38 | 14.94 | 15.17 | 15.17 | +0.21 (+1.40%) | 51,071,649 |
| 28 Feb 2022 | CNY | 14.8 | 15.06 | 14.64 | 14.96 | 14.96 | -0.04 (-0.27%) | 40,629,665 |
