| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 11 | 11.16 | 10.75 | 10.83 | 10.83 | -0.08 (-0.73%) | 17,251,054 |
| 13 Apr 2022 | CNY | 11.9 | 11.9 | 10.89 | 10.91 | 10.91 | -1.16 (-9.61%) | 26,408,227 |
| 12 Apr 2022 | CNY | 11.97 | 12.07 | 11.66 | 12.07 | 12.07 | +0.13 (+1.09%) | 17,260,036 |
| 11 Apr 2022 | CNY | 12.52 | 12.57 | 11.7 | 11.94 | 11.94 | -0.68 (-5.39%) | 22,482,660 |
| 8 Apr 2022 | CNY | 12.68 | 12.98 | 12.18 | 12.62 | 12.62 | -0.11 (-0.86%) | 20,877,940 |
| 7 Apr 2022 | CNY | 13.42 | 13.44 | 12.72 | 12.73 | 12.73 | -0.96 (-7.01%) | 27,637,736 |
| 6 Apr 2022 | CNY | 13.78 | 14.15 | 13.61 | 13.69 | 13.69 | +0.12 (+0.88%) | 28,384,540 |
| 1 Apr 2022 | CNY | 13.65 | 13.75 | 13.31 | 13.57 | 13.57 | -0.25 (-1.81%) | 26,247,830 |
| 31 Mar 2022 | CNY | 13.07 | 13.88 | 13.03 | 13.82 | 13.82 | +0.62 (+4.70%) | 39,327,915 |
| 30 Mar 2022 | CNY | 12.99 | 13.32 | 12.79 | 13.2 | 13.2 | +0.28 (+2.17%) | 20,970,836 |
| 29 Mar 2022 | CNY | 13.28 | 13.28 | 12.6 | 12.92 | 12.92 | -0.36 (-2.71%) | 24,207,991 |
| 28 Mar 2022 | CNY | 12.85 | 13.36 | 12.75 | 13.28 | 13.28 | +0.18 (+1.37%) | 19,502,841 |
| 25 Mar 2022 | CNY | 13.73 | 13.95 | 13.03 | 13.1 | 13.1 | -0.37 (-2.75%) | 30,051,705 |
| 24 Mar 2022 | CNY | 13.6 | 13.79 | 13.18 | 13.47 | 13.47 | -0.19 (-1.39%) | 29,562,655 |
| 23 Mar 2022 | CNY | 14.14 | 14.16 | 13.66 | 13.66 | 13.66 | -0.75 (-5.20%) | 43,408,142 |
| 22 Mar 2022 | CNY | 14.16 | 14.97 | 13.91 | 14.41 | 14.41 | +0.03 (+0.21%) | 60,393,515 |
| 21 Mar 2022 | CNY | 14.12 | 14.77 | 13.8 | 14.38 | 14.38 | +0.43 (+3.08%) | 53,355,093 |
| 18 Mar 2022 | CNY | 14.07 | 14.15 | 13.74 | 13.95 | 13.95 | -0.35 (-2.45%) | 44,240,001 |
| 17 Mar 2022 | CNY | 13.71 | 14.3 | 13.35 | 14.3 | 14.3 | +0.6 (+4.38%) | 73,404,973 |
| 16 Mar 2022 | CNY | 13.43 | 13.73 | 13.02 | 13.7 | 13.7 | +0.81 (+6.28%) | 47,103,914 |
| 15 Mar 2022 | CNY | 13.2 | 13.88 | 12.84 | 12.89 | 12.89 | -0.37 (-2.79%) | 48,135,491 |
| 14 Mar 2022 | CNY | 13.9 | 14.1 | 13.25 | 13.26 | 13.26 | -0.92 (-6.49%) | 52,114,661 |
| 11 Mar 2022 | CNY | 13.6 | 14.45 | 13.4 | 14.18 | 14.18 | +0.2 (+1.43%) | 79,778,477 |
| 10 Mar 2022 | CNY | 12.61 | 14.81 | 12.36 | 13.98 | 13.98 | +1.64 (+13.29%) | 99,453,373 |
| 9 Mar 2022 | CNY | 12.52 | 12.6 | 11.58 | 12.34 | 12.34 | -0.64 (-4.93%) | 45,682,147 |
| 8 Mar 2022 | CNY | 13.35 | 14.28 | 12.9 | 12.98 | 12.98 | -0.78 (-5.67%) | 61,028,789 |
| 7 Mar 2022 | CNY | 13.45 | 14.45 | 13.3 | 13.76 | 13.76 | +0.27 (+2.00%) | 53,296,406 |
| 4 Mar 2022 | CNY | 13.63 | 13.82 | 13.05 | 13.49 | 13.49 | -0.5 (-3.57%) | 46,516,303 |
| 3 Mar 2022 | CNY | 13.47 | 14.52 | 13.05 | 13.99 | 13.99 | +0.59 (+4.40%) | 72,657,321 |
| 2 Mar 2022 | CNY | 13.5 | 13.89 | 13.34 | 13.4 | 13.4 | -0.58 (-4.15%) | 47,223,180 |
