| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.16 | 10.4 | 10 | 10.32 | 10.32 | +0.11 (+1.08%) | 6,206,560 |
| 11 Apr 2022 | CNY | 10.52 | 10.59 | 10.05 | 10.21 | 10.21 | -0.41 (-3.86%) | 7,344,700 |
| 8 Apr 2022 | CNY | 10.87 | 10.93 | 10.51 | 10.62 | 10.62 | -0.24 (-2.21%) | 6,587,700 |
| 7 Apr 2022 | CNY | 11.39 | 11.46 | 10.84 | 10.86 | 10.86 | -0.56 (-4.90%) | 8,176,900 |
| 6 Apr 2022 | CNY | 11.05 | 11.6 | 10.92 | 11.42 | 11.42 | +0.29 (+2.61%) | 10,922,680 |
| 1 Apr 2022 | CNY | 11.35 | 11.44 | 10.91 | 11.13 | 11.13 | -0.1 (-0.89%) | 8,488,960 |
| 31 Mar 2022 | CNY | 11.18 | 11.32 | 11.03 | 11.23 | 11.23 | +0.04 (+0.36%) | 7,080,700 |
| 30 Mar 2022 | CNY | 11.32 | 11.42 | 11.13 | 11.19 | 11.19 | +0.04 (+0.36%) | 5,316,200 |
| 29 Mar 2022 | CNY | 11.3 | 11.44 | 11.03 | 11.15 | 11.15 | -0.24 (-2.11%) | 7,518,160 |
| 28 Mar 2022 | CNY | 11.47 | 11.65 | 11.26 | 11.39 | 11.39 | -0.2 (-1.73%) | 7,498,000 |
| 25 Mar 2022 | CNY | 11.77 | 11.99 | 11.59 | 11.59 | 11.59 | 0.0 (0.0%) | 9,703,500 |
| 24 Mar 2022 | CNY | 11.83 | 11.84 | 11.5 | 11.59 | 11.59 | -0.33 (-2.77%) | 7,759,900 |
| 23 Mar 2022 | CNY | 11.92 | 12.12 | 11.82 | 11.92 | 11.92 | +0.04 (+0.34%) | 9,830,300 |
| 22 Mar 2022 | CNY | 12.09 | 12.12 | 11.72 | 11.88 | 11.88 | -0.17 (-1.41%) | 7,426,500 |
| 21 Mar 2022 | CNY | 11.87 | 12.19 | 11.8 | 12.05 | 12.05 | +0.19 (+1.60%) | 8,164,898 |
| 18 Mar 2022 | CNY | 11.69 | 12.06 | 11.65 | 11.86 | 11.86 | +0.17 (+1.45%) | 9,417,100 |
| 17 Mar 2022 | CNY | 11.8 | 12.07 | 11.64 | 11.69 | 11.69 | +0.09 (+0.78%) | 11,285,660 |
| 16 Mar 2022 | CNY | 11.52 | 11.7 | 11.16 | 11.6 | 11.6 | +0.4 (+3.57%) | 11,171,100 |
| 15 Mar 2022 | CNY | 11.88 | 12.06 | 11.2 | 11.2 | 11.2 | -0.74 (-6.20%) | 9,498,200 |
| 14 Mar 2022 | CNY | 12.61 | 12.74 | 11.94 | 11.94 | 11.94 | -0.73 (-5.76%) | 10,253,060 |
| 11 Mar 2022 | CNY | 12.53 | 12.75 | 12.15 | 12.67 | 12.67 | +0.01 (+0.08%) | 11,419,104 |
| 10 Mar 2022 | CNY | 13 | 13.51 | 12.48 | 12.66 | 12.66 | +0.49 (+4.03%) | 14,544,622 |
| 9 Mar 2022 | CNY | 12.55 | 12.65 | 11.39 | 12.17 | 12.17 | -0.31 (-2.48%) | 11,308,100 |
| 8 Mar 2022 | CNY | 13.17 | 13.3 | 12.46 | 12.48 | 12.48 | -0.68 (-5.17%) | 9,943,396 |
| 7 Mar 2022 | CNY | 13.22 | 13.5 | 13.04 | 13.16 | 13.16 | -0.23 (-1.72%) | 6,888,600 |
| 4 Mar 2022 | CNY | 13.59 | 13.78 | 13.3 | 13.39 | 13.39 | -0.27 (-1.98%) | 8,342,400 |
| 3 Mar 2022 | CNY | 13.9 | 14.08 | 13.62 | 13.66 | 13.66 | -0.37 (-2.64%) | 13,059,603 |
| 2 Mar 2022 | CNY | 14.1 | 14.48 | 13.78 | 14.03 | 14.03 | -0.33 (-2.30%) | 13,875,856 |
| 1 Mar 2022 | CNY | 14.07 | 14.63 | 14.04 | 14.36 | 14.36 | +0.21 (+1.48%) | 12,979,336 |
| 28 Feb 2022 | CNY | 14.2 | 14.23 | 13.71 | 14.15 | 14.15 | -0.18 (-1.26%) | 15,896,401 |
