| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 12.34 | 12.55 | 12.09 | 12.14 | 12.14 | -0.25 (-2.02%) | 654,200 |
| 19 Apr 2022 | CNY | 12.44 | 12.57 | 12.33 | 12.39 | 12.39 | -0.06 (-0.48%) | 963,800 |
| 18 Apr 2022 | CNY | 12.15 | 12.63 | 11.82 | 12.45 | 12.45 | +0.42 (+3.49%) | 1,418,900 |
| 15 Apr 2022 | CNY | 12.3 | 12.3 | 12 | 12.03 | 12.03 | -0.28 (-2.27%) | 1,086,400 |
| 14 Apr 2022 | CNY | 12.57 | 12.57 | 12.27 | 12.31 | 12.31 | -0.15 (-1.20%) | 965,900 |
| 13 Apr 2022 | CNY | 12.66 | 12.78 | 12.42 | 12.46 | 12.46 | -0.2 (-1.58%) | 1,009,000 |
| 12 Apr 2022 | CNY | 12.17 | 12.77 | 11.98 | 12.66 | 12.66 | +0.49 (+4.03%) | 1,751,000 |
| 11 Apr 2022 | CNY | 12.7 | 12.75 | 12.11 | 12.17 | 12.17 | -0.53 (-4.17%) | 1,354,200 |
| 8 Apr 2022 | CNY | 12.78 | 12.84 | 12.52 | 12.7 | 12.7 | -0.06 (-0.47%) | 925,600 |
| 7 Apr 2022 | CNY | 13.2 | 13.2 | 12.75 | 12.76 | 12.76 | -0.43 (-3.26%) | 1,576,600 |
| 6 Apr 2022 | CNY | 13.26 | 13.28 | 12.91 | 13.19 | 13.19 | +0.07 (+0.53%) | 1,581,200 |
| 1 Apr 2022 | CNY | 13.46 | 13.46 | 13.02 | 13.12 | 13.12 | -0.2 (-1.50%) | 1,574,600 |
| 31 Mar 2022 | CNY | 13.41 | 13.51 | 13.15 | 13.32 | 13.32 | -0.03 (-0.22%) | 1,565,500 |
| 30 Mar 2022 | CNY | 13.44 | 13.69 | 13.16 | 13.35 | 13.35 | -0.05 (-0.37%) | 2,304,600 |
| 29 Mar 2022 | CNY | 14.1 | 14.2 | 13.28 | 13.4 | 13.4 | -0.79 (-5.57%) | 4,959,900 |
| 28 Mar 2022 | CNY | 14.47 | 14.79 | 14 | 14.19 | 14.19 | -0.27 (-1.87%) | 4,241,400 |
| 25 Mar 2022 | CNY | 14.39 | 14.8 | 14.3 | 14.46 | 14.46 | +0.05 (+0.35%) | 3,769,910 |
| 24 Mar 2022 | CNY | 14.8 | 14.8 | 14.35 | 14.41 | 14.41 | -0.22 (-1.50%) | 3,600,100 |
| 23 Mar 2022 | CNY | 15.2 | 15.2 | 14.5 | 14.63 | 14.63 | -0.27 (-1.81%) | 7,323,550 |
| 22 Mar 2022 | CNY | 14.63 | 15.2 | 14.48 | 14.9 | 14.9 | +0.4 (+2.76%) | 8,002,200 |
| 21 Mar 2022 | CNY | 13.96 | 15.18 | 13.96 | 14.5 | 14.5 | +0.55 (+3.94%) | 6,687,310 |
| 18 Mar 2022 | CNY | 12.6 | 14.1 | 12.46 | 13.95 | 13.95 | +1.32 (+10.45%) | 5,373,780 |
| 17 Mar 2022 | CNY | 12.41 | 12.97 | 12.41 | 12.63 | 12.63 | +0.22 (+1.77%) | 2,145,500 |
| 16 Mar 2022 | CNY | 11.74 | 12.45 | 11.56 | 12.41 | 12.41 | +0.84 (+7.26%) | 2,042,010 |
| 15 Mar 2022 | CNY | 12.34 | 12.48 | 11.57 | 11.57 | 11.57 | -0.84 (-6.77%) | 1,378,500 |
| 14 Mar 2022 | CNY | 12.45 | 12.76 | 12.33 | 12.41 | 12.41 | -0.21 (-1.66%) | 1,238,090 |
| 11 Mar 2022 | CNY | 12.24 | 12.66 | 12.01 | 12.62 | 12.62 | +0.33 (+2.69%) | 1,317,600 |
| 10 Mar 2022 | CNY | 12.48 | 12.68 | 12.27 | 12.29 | 12.29 | +0.02 (+0.16%) | 1,064,800 |
| 9 Mar 2022 | CNY | 12.7 | 12.92 | 11.76 | 12.27 | 12.27 | -0.45 (-3.54%) | 1,727,200 |
| 8 Mar 2022 | CNY | 13.34 | 13.46 | 12.71 | 12.72 | 12.72 | -0.67 (-5.00%) | 1,310,300 |
