| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 11.0889 | 11.1667 | 10.6333 | 10.6667 | 10.6667 | -0.528 (-4.71%) | 11,496,124 |
| 12 Apr 2022 | CNY | 11.0556 | 11.25 | 10.8444 | 11.1944 | 11.1944 | +0.139 (+1.26%) | 10,467,288 |
| 11 Apr 2022 | CNY | 11.6111 | 11.6444 | 10.8889 | 11.0556 | 11.0556 | -0.594 (-5.10%) | 14,476,424 |
| 8 Apr 2022 | CNY | 11.7111 | 11.8722 | 11.3889 | 11.65 | 11.65 | -0.078 (-0.66%) | 12,885,055 |
| 7 Apr 2022 | CNY | 12.3222 | 12.3889 | 11.7278 | 11.7278 | 11.7278 | -0.717 (-5.76%) | 18,086,450 |
| 6 Apr 2022 | CNY | 12.55 | 12.7278 | 12.4111 | 12.4444 | 12.4444 | -0.106 (-0.84%) | 14,626,990 |
| 1 Apr 2022 | CNY | 12.3167 | 12.7278 | 12.1222 | 12.55 | 12.55 | +0.133 (+1.07%) | 18,455,175 |
| 31 Mar 2022 | CNY | 12.0556 | 12.4722 | 12.0222 | 12.4167 | 12.4167 | +0.217 (+1.78%) | 18,574,851 |
| 30 Mar 2022 | CNY | 12.1389 | 12.2111 | 11.9722 | 12.2 | 12.2 | +0.211 (+1.76%) | 11,845,038 |
| 29 Mar 2022 | CNY | 12.3889 | 12.4556 | 11.8944 | 11.9889 | 11.9889 | -0.428 (-3.45%) | 14,664,769 |
| 28 Mar 2022 | CNY | 12.3056 | 12.4222 | 12.1222 | 12.4167 | 12.4167 | +0.039 (+0.31%) | 12,232,872 |
| 25 Mar 2022 | CNY | 12.7778 | 12.9111 | 12.3667 | 12.3778 | 12.3778 | -0.333 (-2.62%) | 14,983,147 |
| 24 Mar 2022 | CNY | 12.8389 | 13.0722 | 12.5611 | 12.7111 | 12.7111 | -0.267 (-2.06%) | 19,169,269 |
| 23 Mar 2022 | CNY | 13.2222 | 13.3556 | 12.8889 | 12.9778 | 12.9778 | -0.478 (-3.55%) | 19,527,435 |
| 22 Mar 2022 | CNY | 13.0611 | 13.4722 | 12.8056 | 13.4556 | 13.4556 | +0.228 (+1.72%) | 22,917,400 |
| 21 Mar 2022 | CNY | 13.5333 | 13.7333 | 13.1667 | 13.2278 | 13.2278 | -0.305 (-2.26%) | 24,773,018 |
| 18 Mar 2022 | CNY | 13.6056 | 13.65 | 13.2778 | 13.5333 | 13.5333 | -0.195 (-1.42%) | 23,487,417 |
| 17 Mar 2022 | CNY | 13.9444 | 14.1389 | 13.5056 | 13.7278 | 13.7278 | -0.128 (-0.92%) | 37,315,522 |
| 16 Mar 2022 | CNY | 13.3889 | 14.0056 | 13.1167 | 13.8556 | 13.8556 | +0.817 (+6.26%) | 36,243,345 |
| 15 Mar 2022 | CNY | 13.5 | 13.9444 | 12.9889 | 13.0389 | 13.0389 | -0.505 (-3.73%) | 27,353,296 |
| 14 Mar 2022 | CNY | 14.2056 | 14.4222 | 13.4333 | 13.5444 | 13.5444 | -0.861 (-5.98%) | 33,493,134 |
| 11 Mar 2022 | CNY | 13.9667 | 14.6278 | 13.8722 | 14.4056 | 14.4056 | +0.006 (+0.04%) | 35,127,419 |
| 10 Mar 2022 | CNY | 14.9167 | 14.9889 | 14.0389 | 14.4 | 14.4 | -0.122 (-0.84%) | 46,165,185 |
| 9 Mar 2022 | CNY | 13.6667 | 14.75 | 12.8889 | 14.5222 | 14.5222 | +0.689 (+4.98%) | 52,529,304 |
| 8 Mar 2022 | CNY | 14.0278 | 14.6111 | 13.7778 | 13.8333 | 13.8333 | -0.161 (-1.15%) | 46,945,346 |
| 7 Mar 2022 | CNY | 14.1944 | 14.3167 | 13.7056 | 13.9944 | 13.9944 | -0.189 (-1.33%) | 29,109,717 |
| 4 Mar 2022 | CNY | 14.1667 | 14.7167 | 14.0556 | 14.1833 | 14.1833 | -0.278 (-1.92%) | 37,978,624 |
| 3 Mar 2022 | CNY | 14.7833 | 15.05 | 14.4611 | 14.4611 | 14.4611 | -0.222 (-1.51%) | 43,830,873 |
| 2 Mar 2022 | CNY | 14.4944 | 15.1 | 14.3889 | 14.6833 | 14.6833 | -0.445 (-2.94%) | 56,267,897 |
| 1 Mar 2022 | CNY | 16.3778 | 16.7778 | 15.0944 | 15.1278 | 15.1278 | -0.289 (-1.87%) | 87,750,909 |
