| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.6 | 12.71 | 12.17 | 12.18 | 12.18 | -0.66 (-5.14%) | 49,904,804 |
| 12 Apr 2022 | CNY | 11.85 | 13.08 | 11.85 | 12.84 | 12.84 | +0.87 (+7.27%) | 69,413,913 |
| 11 Apr 2022 | CNY | 12.31 | 12.4 | 11.81 | 11.97 | 11.97 | -0.57 (-4.55%) | 35,830,800 |
| 8 Apr 2022 | CNY | 12.31 | 12.55 | 11.81 | 12.54 | 12.54 | +0.14 (+1.13%) | 46,688,124 |
| 7 Apr 2022 | CNY | 12.79 | 12.96 | 12.35 | 12.4 | 12.4 | -0.52 (-4.02%) | 41,139,235 |
| 6 Apr 2022 | CNY | 12.43 | 13.04 | 12.33 | 12.92 | 12.92 | +0.21 (+1.65%) | 55,142,863 |
| 1 Apr 2022 | CNY | 12.2 | 12.89 | 12.13 | 12.71 | 12.71 | +0.51 (+4.18%) | 60,721,915 |
| 31 Mar 2022 | CNY | 12.55 | 12.65 | 12.1 | 12.2 | 12.2 | -0.45 (-3.56%) | 38,942,286 |
| 30 Mar 2022 | CNY | 12.22 | 12.75 | 12.03 | 12.65 | 12.65 | +0.34 (+2.76%) | 50,112,688 |
| 29 Mar 2022 | CNY | 12.23 | 12.52 | 12.07 | 12.31 | 12.31 | +0.1 (+0.82%) | 35,388,942 |
| 28 Mar 2022 | CNY | 11.92 | 12.54 | 11.6 | 12.21 | 12.21 | +0.01 (+0.08%) | 37,231,257 |
| 25 Mar 2022 | CNY | 12.18 | 12.46 | 11.89 | 12.2 | 12.2 | +0.01 (+0.08%) | 28,441,267 |
| 24 Mar 2022 | CNY | 12.09 | 12.54 | 12.03 | 12.19 | 12.19 | +0.02 (+0.16%) | 26,791,818 |
| 23 Mar 2022 | CNY | 12.18 | 12.4 | 11.97 | 12.17 | 12.17 | +0.04 (+0.33%) | 24,406,558 |
| 22 Mar 2022 | CNY | 12.1 | 12.44 | 11.99 | 12.13 | 12.13 | -0.36 (-2.88%) | 23,181,134 |
| 21 Mar 2022 | CNY | 12.36 | 12.51 | 12.1 | 12.49 | 12.49 | +0.06 (+0.48%) | 33,738,871 |
| 18 Mar 2022 | CNY | 11.95 | 12.7 | 11.95 | 12.43 | 12.43 | +0.35 (+2.90%) | 41,284,985 |
| 17 Mar 2022 | CNY | 12.2 | 12.41 | 11.85 | 12.08 | 12.08 | +0.09 (+0.75%) | 51,686,085 |
| 16 Mar 2022 | CNY | 11.2 | 11.99 | 11.2 | 11.99 | 11.99 | +1.09 (+10.00%) | 47,005,504 |
| 15 Mar 2022 | CNY | 11.32 | 11.75 | 10.86 | 10.9 | 10.9 | -0.56 (-4.89%) | 29,505,731 |
| 14 Mar 2022 | CNY | 11.6 | 11.98 | 11.44 | 11.46 | 11.46 | -0.54 (-4.50%) | 23,479,657 |
| 11 Mar 2022 | CNY | 11.39 | 12.12 | 11.2 | 12 | 12 | +0.32 (+2.74%) | 31,351,436 |
| 10 Mar 2022 | CNY | 11.88 | 12.25 | 11.58 | 11.68 | 11.68 | +0.06 (+0.52%) | 29,919,249 |
| 9 Mar 2022 | CNY | 11.79 | 12.28 | 11.24 | 11.62 | 11.62 | -0.13 (-1.11%) | 38,421,503 |
| 8 Mar 2022 | CNY | 11.78 | 12.24 | 11.6 | 11.75 | 11.75 | -0.13 (-1.09%) | 26,717,398 |
| 7 Mar 2022 | CNY | 12.14 | 12.38 | 11.82 | 11.88 | 11.88 | -0.63 (-5.04%) | 23,176,571 |
| 4 Mar 2022 | CNY | 12.4 | 12.78 | 12.37 | 12.51 | 12.51 | -0.11 (-0.87%) | 27,082,593 |
| 3 Mar 2022 | CNY | 11.79 | 12.82 | 11.74 | 12.62 | 12.62 | +0.97 (+8.33%) | 61,569,369 |
| 2 Mar 2022 | CNY | 11.55 | 11.78 | 11.52 | 11.65 | 11.65 | -0.04 (-0.34%) | 10,993,375 |
| 1 Mar 2022 | CNY | 11.38 | 11.77 | 11.35 | 11.69 | 11.69 | +0.31 (+2.72%) | 22,760,327 |
