| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.03 | 12.08 | 11.37 | 11.69 | 11.69 | -0.3 (-2.50%) | 4,660,936 |
| 12 Apr 2022 | CNY | 11.97 | 12.15 | 11.53 | 11.99 | 11.99 | -0.01 (-0.08%) | 5,517,175 |
| 11 Apr 2022 | CNY | 12.72 | 12.72 | 11.7 | 12 | 12 | -0.72 (-5.66%) | 4,568,900 |
| 8 Apr 2022 | CNY | 13.3 | 13.42 | 12.63 | 12.72 | 12.72 | -0.56 (-4.22%) | 3,080,116 |
| 7 Apr 2022 | CNY | 13.7 | 13.73 | 13.25 | 13.28 | 13.28 | -0.49 (-3.56%) | 2,577,100 |
| 6 Apr 2022 | CNY | 13.92 | 13.95 | 13.66 | 13.77 | 13.77 | -0.03 (-0.22%) | 2,067,880 |
| 1 Apr 2022 | CNY | 13.7 | 13.9 | 13.59 | 13.8 | 13.8 | -0.03 (-0.22%) | 4,008,500 |
| 31 Mar 2022 | CNY | 13.5 | 13.85 | 13.31 | 13.83 | 13.83 | +0.36 (+2.67%) | 6,802,060 |
| 30 Mar 2022 | CNY | 13.7 | 13.7 | 13.4 | 13.47 | 13.47 | -0.06 (-0.44%) | 3,371,020 |
| 29 Mar 2022 | CNY | 13.71 | 13.79 | 13.35 | 13.53 | 13.53 | -0.27 (-1.96%) | 3,385,260 |
| 28 Mar 2022 | CNY | 13.78 | 13.8 | 13.43 | 13.8 | 13.8 | +0.01 (+0.07%) | 4,055,843 |
| 25 Mar 2022 | CNY | 13.65 | 13.99 | 13.59 | 13.79 | 13.79 | +0.05 (+0.36%) | 4,227,628 |
| 24 Mar 2022 | CNY | 13.78 | 14.15 | 13.53 | 13.74 | 13.74 | -0.04 (-0.29%) | 4,202,900 |
| 23 Mar 2022 | CNY | 13.68 | 14.1 | 13.56 | 13.78 | 13.78 | +0.27 (+2.00%) | 6,146,100 |
| 22 Mar 2022 | CNY | 13.23 | 13.65 | 13.12 | 13.51 | 13.51 | +0.13 (+0.97%) | 5,770,336 |
| 21 Mar 2022 | CNY | 13.31 | 13.39 | 12.76 | 13.38 | 13.38 | -0.01 (-0.07%) | 8,014,576 |
| 18 Mar 2022 | CNY | 13.15 | 13.52 | 13.15 | 13.39 | 13.39 | +0.02 (+0.15%) | 4,460,823 |
| 17 Mar 2022 | CNY | 12.91 | 13.4 | 12.8 | 13.37 | 13.37 | +0.57 (+4.45%) | 8,138,631 |
| 16 Mar 2022 | CNY | 12.6 | 12.88 | 11.96 | 12.8 | 12.8 | +0.47 (+3.81%) | 6,840,491 |
| 15 Mar 2022 | CNY | 12.68 | 12.83 | 12.17 | 12.33 | 12.33 | -0.43 (-3.37%) | 5,901,788 |
| 14 Mar 2022 | CNY | 12.36 | 13.21 | 12.17 | 12.76 | 12.76 | +0.64 (+5.28%) | 9,969,409 |
| 11 Mar 2022 | CNY | 11.76 | 12.15 | 11.47 | 12.12 | 12.12 | +0.34 (+2.89%) | 4,325,290 |
| 10 Mar 2022 | CNY | 12.31 | 12.4 | 11.78 | 11.78 | 11.78 | -0.39 (-3.20%) | 5,198,106 |
| 9 Mar 2022 | CNY | 12.45 | 12.45 | 11.4 | 12.17 | 12.17 | -0.3 (-2.41%) | 6,447,923 |
| 8 Mar 2022 | CNY | 12.72 | 12.73 | 12.2 | 12.47 | 12.47 | -0.26 (-2.04%) | 3,761,351 |
| 7 Mar 2022 | CNY | 12.93 | 13.08 | 12.57 | 12.73 | 12.73 | -0.3 (-2.30%) | 2,969,272 |
| 4 Mar 2022 | CNY | 13.51 | 13.52 | 12.89 | 13.03 | 13.03 | -0.48 (-3.55%) | 4,553,520 |
| 3 Mar 2022 | CNY | 14 | 14.01 | 13.51 | 13.51 | 13.51 | -0.39 (-2.81%) | 3,125,680 |
| 2 Mar 2022 | CNY | 13.9 | 13.98 | 13.65 | 13.9 | 13.9 | -0.07 (-0.50%) | 3,655,520 |
| 1 Mar 2022 | CNY | 13.97 | 14.15 | 13.77 | 13.97 | 13.97 | -0.05 (-0.36%) | 3,714,420 |
