| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 11.77 | 12.25 | 11.77 | 12.19 | 12.19 | +0.23 (+1.92%) | 1,813,150 |
| 11 Apr 2022 | CNY | 12.23 | 12.56 | 11.83 | 11.96 | 11.96 | -0.65 (-5.15%) | 3,090,220 |
| 8 Apr 2022 | CNY | 12.54 | 13.12 | 12.19 | 12.61 | 12.61 | +0.04 (+0.32%) | 3,465,680 |
| 7 Apr 2022 | CNY | 13.16 | 13.17 | 12.57 | 12.57 | 12.57 | -0.55 (-4.19%) | 2,381,193 |
| 6 Apr 2022 | CNY | 13.06 | 13.31 | 13.01 | 13.12 | 13.12 | +0.02 (+0.15%) | 1,572,920 |
| 1 Apr 2022 | CNY | 13.3 | 13.3 | 13.06 | 13.1 | 13.1 | -0.2 (-1.50%) | 1,954,200 |
| 31 Mar 2022 | CNY | 13.49 | 13.6 | 13.25 | 13.3 | 13.3 | -0.16 (-1.19%) | 2,134,900 |
| 30 Mar 2022 | CNY | 13.48 | 13.63 | 13.3 | 13.46 | 13.46 | +0.15 (+1.13%) | 1,506,021 |
| 29 Mar 2022 | CNY | 14 | 14 | 13.19 | 13.31 | 13.31 | -0.48 (-3.48%) | 2,946,000 |
| 28 Mar 2022 | CNY | 13.94 | 14.08 | 13.55 | 13.79 | 13.79 | -0.2 (-1.43%) | 1,957,800 |
| 25 Mar 2022 | CNY | 13.82 | 14.18 | 13.82 | 13.99 | 13.99 | +0.08 (+0.58%) | 2,387,920 |
| 24 Mar 2022 | CNY | 14.01 | 14.13 | 13.83 | 13.91 | 13.91 | -0.34 (-2.39%) | 2,545,180 |
| 23 Mar 2022 | CNY | 14.42 | 14.6 | 14.19 | 14.25 | 14.25 | -0.1 (-0.70%) | 3,440,637 |
| 22 Mar 2022 | CNY | 14.58 | 14.58 | 14.21 | 14.35 | 14.35 | -0.23 (-1.58%) | 3,071,700 |
| 21 Mar 2022 | CNY | 14.3 | 14.63 | 14.28 | 14.58 | 14.58 | +0.18 (+1.25%) | 4,756,020 |
| 18 Mar 2022 | CNY | 14.38 | 14.88 | 14.25 | 14.4 | 14.4 | -0.14 (-0.96%) | 7,407,997 |
| 17 Mar 2022 | CNY | 13.83 | 15.29 | 13.73 | 14.54 | 14.54 | +0.97 (+7.15%) | 12,017,100 |
| 16 Mar 2022 | CNY | 13.21 | 13.9 | 12.72 | 13.57 | 13.57 | +0.64 (+4.95%) | 4,064,697 |
| 15 Mar 2022 | CNY | 13.41 | 13.87 | 12.87 | 12.93 | 12.93 | -0.57 (-4.22%) | 3,858,997 |
| 14 Mar 2022 | CNY | 14.04 | 14.3 | 13.5 | 13.5 | 13.5 | -0.8 (-5.59%) | 3,511,560 |
| 11 Mar 2022 | CNY | 14.2 | 14.33 | 13.85 | 14.3 | 14.3 | -0.11 (-0.76%) | 3,464,920 |
| 10 Mar 2022 | CNY | 15 | 15.1 | 14.39 | 14.41 | 14.41 | -0.28 (-1.91%) | 5,684,000 |
| 9 Mar 2022 | CNY | 14.56 | 14.77 | 13.8 | 14.69 | 14.69 | +0.39 (+2.73%) | 8,200,900 |
| 8 Mar 2022 | CNY | 13.69 | 15.79 | 13.1 | 14.3 | 14.3 | +0.61 (+4.46%) | 8,668,500 |
| 7 Mar 2022 | CNY | 14.02 | 14.02 | 13.63 | 13.69 | 13.69 | -0.34 (-2.42%) | 2,368,000 |
| 4 Mar 2022 | CNY | 14.04 | 14.3 | 13.81 | 14.03 | 14.03 | -0.02 (-0.14%) | 2,270,600 |
| 3 Mar 2022 | CNY | 14.24 | 14.35 | 14.04 | 14.05 | 14.05 | -0.19 (-1.33%) | 2,207,500 |
| 2 Mar 2022 | CNY | 14.16 | 14.27 | 14 | 14.24 | 14.24 | +0.05 (+0.35%) | 2,034,500 |
| 1 Mar 2022 | CNY | 14.25 | 14.3 | 14.1 | 14.19 | 14.19 | -0.06 (-0.42%) | 2,586,000 |
| 28 Feb 2022 | CNY | 14.61 | 14.83 | 14.1 | 14.25 | 14.25 | -0.35 (-2.40%) | 4,562,200 |
