| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12.4733 | 12.5267 | 12.1533 | 12.2067 | 12.2067 | -0.293 (-2.35%) | 1,317,343 |
| 31 Mar 2022 | CNY | 12.5933 | 12.8667 | 12.4667 | 12.5 | 12.5 | -0.1 (-0.79%) | 1,216,803 |
| 30 Mar 2022 | CNY | 12.74 | 12.8067 | 12.4333 | 12.6 | 12.6 | +0.02 (+0.16%) | 1,162,173 |
| 29 Mar 2022 | CNY | 12.8867 | 13.06 | 12.52 | 12.58 | 12.58 | -0.307 (-2.38%) | 1,105,075 |
| 28 Mar 2022 | CNY | 12.98 | 13.2 | 12.74 | 12.8867 | 12.8867 | -0.2 (-1.53%) | 906,750 |
| 25 Mar 2022 | CNY | 13.1533 | 13.3133 | 13.0067 | 13.0867 | 13.0867 | -0.067 (-0.51%) | 1,090,042 |
| 24 Mar 2022 | CNY | 13.6 | 13.6 | 13.0133 | 13.1533 | 13.1533 | -0.453 (-3.33%) | 2,303,700 |
| 23 Mar 2022 | CNY | 13.2 | 13.92 | 13.1867 | 13.6067 | 13.6067 | +0.42 (+3.19%) | 3,414,775 |
| 22 Mar 2022 | CNY | 13.32 | 13.7333 | 13.0533 | 13.1867 | 13.1867 | -0.053 (-0.40%) | 2,276,242 |
| 21 Mar 2022 | CNY | 12.8667 | 13.2933 | 12.8 | 13.24 | 13.24 | +0.34 (+2.64%) | 1,508,764 |
| 18 Mar 2022 | CNY | 12.8067 | 13.0667 | 12.74 | 12.9 | 12.9 | +0.093 (+0.73%) | 1,095,936 |
| 17 Mar 2022 | CNY | 12.5333 | 13.16 | 12.44 | 12.8067 | 12.8067 | +0.46 (+3.73%) | 2,124,855 |
| 16 Mar 2022 | CNY | 12.2933 | 12.62 | 11.8067 | 12.3467 | 12.3467 | +0.207 (+1.70%) | 2,192,001 |
| 15 Mar 2022 | CNY | 13.0533 | 13.1267 | 12.14 | 12.14 | 12.14 | -1.107 (-8.35%) | 1,579,857 |
| 14 Mar 2022 | CNY | 13.5333 | 13.5333 | 13.1867 | 13.2467 | 13.2467 | -0.313 (-2.31%) | 1,165,491 |
| 11 Mar 2022 | CNY | 13.3267 | 13.5933 | 13.02 | 13.56 | 13.56 | +0.153 (+1.14%) | 1,198,447 |
| 10 Mar 2022 | CNY | 13.2333 | 13.7267 | 13.2333 | 13.4067 | 13.4067 | +0.287 (+2.19%) | 1,365,507 |
| 9 Mar 2022 | CNY | 13.6267 | 13.6467 | 12.4667 | 13.12 | 13.12 | -0.36 (-2.67%) | 1,554,570 |
| 8 Mar 2022 | CNY | 14.0867 | 14.2067 | 13.4333 | 13.48 | 13.48 | -0.6 (-4.26%) | 1,399,248 |
| 7 Mar 2022 | CNY | 14.36 | 14.4733 | 14 | 14.08 | 14.08 | -0.393 (-2.72%) | 1,367,344 |
| 4 Mar 2022 | CNY | 14.58 | 14.8267 | 14.4 | 14.4733 | 14.4733 | -0.28 (-1.90%) | 1,424,313 |
| 3 Mar 2022 | CNY | 15.0067 | 15.12 | 14.68 | 14.7533 | 14.7533 | -0.22 (-1.47%) | 1,285,861 |
| 2 Mar 2022 | CNY | 14.74 | 14.9733 | 14.7133 | 14.9733 | 14.9733 | +0.02 (+0.13%) | 1,070,076 |
| 1 Mar 2022 | CNY | 14.6667 | 14.9667 | 14.6667 | 14.9533 | 14.9533 | +0.253 (+1.72%) | 1,509,271 |
| 28 Feb 2022 | CNY | 14.4667 | 14.7933 | 14.18 | 14.7 | 14.7 | +0.167 (+1.15%) | 1,935,181 |
| 25 Feb 2022 | CNY | 14.42 | 14.8267 | 14.42 | 14.5333 | 14.5333 | +0.227 (+1.58%) | 1,630,501 |
| 24 Feb 2022 | CNY | 14.9 | 14.96 | 14.0067 | 14.3067 | 14.3067 | -0.553 (-3.72%) | 2,441,415 |
| 23 Feb 2022 | CNY | 14.44 | 15.0267 | 14.3667 | 14.86 | 14.86 | +0.42 (+2.91%) | 2,039,172 |
| 22 Feb 2022 | CNY | 14.9867 | 14.9867 | 14.3267 | 14.44 | 14.44 | -0.44 (-2.96%) | 1,581,613 |
| 21 Feb 2022 | CNY | 14.6533 | 14.9333 | 14.5933 | 14.88 | 14.88 | +0.253 (+1.73%) | 1,148,976 |
