| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 11.62 | 11.71 | 11.39 | 11.56 | 11.56 | -0.14 (-1.20%) | 345,860 |
| 12 Apr 2022 | CNY | 11.66 | 11.72 | 11.32 | 11.7 | 11.7 | +0.2 (+1.74%) | 449,896 |
| 11 Apr 2022 | CNY | 11.77 | 11.84 | 11.4 | 11.5 | 11.5 | -0.32 (-2.71%) | 691,120 |
| 8 Apr 2022 | CNY | 11.81 | 11.91 | 11.51 | 11.82 | 11.82 | -0.06 (-0.51%) | 1,290,905 |
| 7 Apr 2022 | CNY | 12.11 | 12.18 | 11.85 | 11.88 | 11.88 | -0.35 (-2.86%) | 604,940 |
| 6 Apr 2022 | CNY | 12.05 | 12.3 | 12.02 | 12.23 | 12.23 | +0.13 (+1.07%) | 604,520 |
| 1 Apr 2022 | CNY | 11.85 | 12.13 | 11.81 | 12.1 | 12.1 | +0.16 (+1.34%) | 773,000 |
| 31 Mar 2022 | CNY | 11.93 | 12.15 | 11.83 | 11.94 | 11.94 | -0.05 (-0.42%) | 804,640 |
| 30 Mar 2022 | CNY | 12 | 12.05 | 11.77 | 11.99 | 11.99 | +0.19 (+1.61%) | 736,400 |
| 29 Mar 2022 | CNY | 12.05 | 12.16 | 11.71 | 11.8 | 11.8 | -0.24 (-1.99%) | 891,700 |
| 28 Mar 2022 | CNY | 12.04 | 12.33 | 11.72 | 12.04 | 12.04 | +0.03 (+0.25%) | 1,332,696 |
| 25 Mar 2022 | CNY | 12.15 | 12.32 | 12 | 12.01 | 12.01 | -0.16 (-1.31%) | 1,080,517 |
| 24 Mar 2022 | CNY | 12.39 | 12.39 | 12.05 | 12.17 | 12.17 | -0.37 (-2.95%) | 1,283,700 |
| 23 Mar 2022 | CNY | 12.44 | 12.68 | 12.42 | 12.54 | 12.54 | -0.03 (-0.24%) | 645,480 |
| 22 Mar 2022 | CNY | 12.47 | 12.69 | 12.35 | 12.57 | 12.57 | +0.12 (+0.96%) | 760,620 |
| 21 Mar 2022 | CNY | 12.34 | 12.51 | 12.25 | 12.45 | 12.45 | +0.1 (+0.81%) | 580,694 |
| 18 Mar 2022 | CNY | 12.02 | 12.46 | 12.02 | 12.35 | 12.35 | +0.08 (+0.65%) | 520,471 |
| 17 Mar 2022 | CNY | 12.16 | 12.55 | 11.99 | 12.27 | 12.27 | +0.3 (+2.51%) | 1,685,590 |
| 16 Mar 2022 | CNY | 11.74 | 12.05 | 11.5 | 11.97 | 11.97 | +0.4 (+3.46%) | 1,318,659 |
| 15 Mar 2022 | CNY | 12.25 | 12.25 | 11.56 | 11.57 | 11.57 | -0.57 (-4.70%) | 1,304,980 |
| 14 Mar 2022 | CNY | 12.7 | 12.72 | 12.14 | 12.14 | 12.14 | -0.68 (-5.30%) | 1,489,220 |
| 11 Mar 2022 | CNY | 12.99 | 12.99 | 12.35 | 12.82 | 12.82 | -0.26 (-1.99%) | 1,838,440 |
| 10 Mar 2022 | CNY | 13.25 | 13.36 | 13.06 | 13.08 | 13.08 | 0.0 (0.0%) | 1,079,146 |
| 9 Mar 2022 | CNY | 13.51 | 13.51 | 12.63 | 13.08 | 13.08 | -0.34 (-2.53%) | 1,340,980 |
| 8 Mar 2022 | CNY | 13.6 | 13.64 | 13.22 | 13.42 | 13.42 | -0.12 (-0.89%) | 786,860 |
| 7 Mar 2022 | CNY | 13.84 | 13.87 | 13.51 | 13.54 | 13.54 | -0.3 (-2.17%) | 798,400 |
| 4 Mar 2022 | CNY | 14.07 | 14.14 | 13.77 | 13.84 | 13.84 | -0.26 (-1.84%) | 1,250,380 |
| 3 Mar 2022 | CNY | 14.18 | 14.24 | 13.99 | 14.1 | 14.1 | +0.03 (+0.21%) | 1,199,480 |
| 2 Mar 2022 | CNY | 13.86 | 14.21 | 13.73 | 14.07 | 14.07 | +0.17 (+1.22%) | 811,140 |
| 1 Mar 2022 | CNY | 13.65 | 13.95 | 13.62 | 13.9 | 13.9 | +0.25 (+1.83%) | 612,180 |
