| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 12.42 | 12.52 | 11.7 | 12.26 | 12.26 | -0.24 (-1.92%) | 6,727,573 |
| 11 Apr 2022 | CNY | 13.65 | 13.65 | 12 | 12.5 | 12.5 | -1.18 (-8.63%) | 9,407,429 |
| 8 Apr 2022 | CNY | 13.86 | 13.88 | 13.22 | 13.68 | 13.68 | -0.12 (-0.87%) | 10,367,007 |
| 7 Apr 2022 | CNY | 12.65 | 14.4 | 12.39 | 13.8 | 13.8 | +1.23 (+9.79%) | 15,890,886 |
| 6 Apr 2022 | CNY | 12.46 | 12.76 | 12.42 | 12.57 | 12.57 | +0.11 (+0.88%) | 4,049,995 |
| 1 Apr 2022 | CNY | 13.14 | 13.18 | 12.46 | 12.46 | 12.46 | -0.82 (-6.17%) | 6,126,732 |
| 31 Mar 2022 | CNY | 13.1 | 13.49 | 13 | 13.28 | 13.28 | +0.06 (+0.45%) | 7,019,515 |
| 30 Mar 2022 | CNY | 12.95 | 13.58 | 12.65 | 13.22 | 13.22 | +0.33 (+2.56%) | 7,276,087 |
| 29 Mar 2022 | CNY | 12.78 | 12.92 | 12.5 | 12.89 | 12.89 | +0.02 (+0.16%) | 5,332,870 |
| 28 Mar 2022 | CNY | 13.44 | 13.71 | 12.55 | 12.87 | 12.87 | -0.85 (-6.20%) | 9,109,838 |
| 25 Mar 2022 | CNY | 13.25 | 13.94 | 13.04 | 13.72 | 13.72 | +0.52 (+3.94%) | 11,478,146 |
| 24 Mar 2022 | CNY | 13.34 | 13.49 | 13.04 | 13.2 | 13.2 | -0.24 (-1.79%) | 6,516,497 |
| 23 Mar 2022 | CNY | 13.77 | 13.91 | 13.36 | 13.44 | 13.44 | -0.31 (-2.25%) | 8,049,169 |
| 22 Mar 2022 | CNY | 14.03 | 14.23 | 13.71 | 13.75 | 13.75 | -0.43 (-3.03%) | 10,976,481 |
| 21 Mar 2022 | CNY | 14 | 14.37 | 13.72 | 14.18 | 14.18 | +0.32 (+2.31%) | 17,084,386 |
| 18 Mar 2022 | CNY | 14.61 | 14.87 | 13.82 | 13.86 | 13.86 | -1.54 (-10.00%) | 22,745,764 |
| 17 Mar 2022 | CNY | 15 | 16.5 | 14.81 | 15.4 | 15.4 | +1.65 (+12%) | 32,803,318 |
| 16 Mar 2022 | CNY | 11.65 | 13.75 | 11.59 | 13.75 | 13.75 | +2.29 (+19.98%) | 15,856,514 |
| 15 Mar 2022 | CNY | 11.72 | 12.04 | 11.3 | 11.46 | 11.46 | -0.35 (-2.96%) | 2,711,879 |
| 14 Mar 2022 | CNY | 12.59 | 12.59 | 11.8 | 11.81 | 11.81 | -1.02 (-7.95%) | 3,933,963 |
| 11 Mar 2022 | CNY | 12.8 | 12.86 | 12.41 | 12.83 | 12.83 | +0.13 (+1.02%) | 4,926,453 |
| 10 Mar 2022 | CNY | 12.29 | 12.81 | 12.13 | 12.7 | 12.7 | +0.95 (+8.09%) | 4,799,531 |
| 9 Mar 2022 | CNY | 11.94 | 12.1 | 11.25 | 11.75 | 11.75 | -0.15 (-1.26%) | 2,203,184 |
| 8 Mar 2022 | CNY | 12.35 | 12.43 | 11.89 | 11.9 | 11.9 | -0.48 (-3.88%) | 1,794,853 |
| 7 Mar 2022 | CNY | 12.35 | 12.49 | 12.12 | 12.38 | 12.38 | +0.03 (+0.24%) | 1,618,422 |
| 4 Mar 2022 | CNY | 12.49 | 12.57 | 12.25 | 12.35 | 12.35 | -0.23 (-1.83%) | 1,731,178 |
| 3 Mar 2022 | CNY | 12.86 | 12.93 | 12.53 | 12.58 | 12.58 | -0.26 (-2.02%) | 1,587,248 |
| 2 Mar 2022 | CNY | 12.92 | 12.96 | 12.7 | 12.84 | 12.84 | -0.12 (-0.93%) | 1,654,191 |
| 1 Mar 2022 | CNY | 12.64 | 12.99 | 12.56 | 12.96 | 12.96 | +0.33 (+2.61%) | 2,605,899 |
| 28 Feb 2022 | CNY | 13.15 | 13.34 | 12.47 | 12.63 | 12.63 | -0.38 (-2.92%) | 4,317,211 |
