| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 11.72 | 11.89 | 11.56 | 11.6 | 11.6 | -0.07 (-0.60%) | 7,029,500 |
| 13 Apr 2022 | CNY | 12.05 | 12.05 | 11.63 | 11.67 | 11.67 | -0.44 (-3.63%) | 7,791,873 |
| 12 Apr 2022 | CNY | 11.72 | 12.16 | 11.7 | 12.11 | 12.11 | +0.39 (+3.33%) | 8,667,758 |
| 11 Apr 2022 | CNY | 12.15 | 12.29 | 11.65 | 11.72 | 11.72 | -0.46 (-3.78%) | 9,287,579 |
| 8 Apr 2022 | CNY | 12.64 | 12.68 | 12.07 | 12.18 | 12.18 | -0.3 (-2.40%) | 8,947,063 |
| 7 Apr 2022 | CNY | 13.03 | 13.05 | 12.45 | 12.48 | 12.48 | -0.6 (-4.59%) | 10,559,838 |
| 6 Apr 2022 | CNY | 13.23 | 13.54 | 12.97 | 13.08 | 13.08 | +0.01 (+0.08%) | 10,766,485 |
| 1 Apr 2022 | CNY | 13.05 | 13.19 | 12.75 | 13.07 | 13.07 | -0.16 (-1.21%) | 10,611,516 |
| 31 Mar 2022 | CNY | 13.49 | 13.76 | 13.1 | 13.23 | 13.23 | -0.21 (-1.56%) | 20,289,056 |
| 30 Mar 2022 | CNY | 14 | 14.03 | 13.2 | 13.44 | 13.44 | -0.51 (-3.66%) | 20,364,813 |
| 29 Mar 2022 | CNY | 13.85 | 14.26 | 13.46 | 13.95 | 13.95 | +0.15 (+1.09%) | 13,027,258 |
| 28 Mar 2022 | CNY | 13.82 | 14.08 | 13.6 | 13.8 | 13.8 | -0.12 (-0.86%) | 7,568,061 |
| 25 Mar 2022 | CNY | 13.87 | 14.44 | 13.71 | 13.92 | 13.92 | +0.07 (+0.51%) | 9,994,269 |
| 24 Mar 2022 | CNY | 13.6 | 13.95 | 13.6 | 13.85 | 13.85 | -0.02 (-0.14%) | 5,895,075 |
| 23 Mar 2022 | CNY | 13.42 | 14.18 | 13.34 | 13.87 | 13.87 | +0.4 (+2.97%) | 11,835,953 |
| 22 Mar 2022 | CNY | 13.57 | 13.67 | 13.36 | 13.47 | 13.47 | -0.24 (-1.75%) | 4,558,215 |
| 21 Mar 2022 | CNY | 13.67 | 13.96 | 13.45 | 13.71 | 13.71 | +0.12 (+0.88%) | 8,045,877 |
| 18 Mar 2022 | CNY | 13.2 | 13.92 | 13.06 | 13.59 | 13.59 | +0.38 (+2.88%) | 9,111,191 |
| 17 Mar 2022 | CNY | 12.8 | 13.38 | 12.8 | 13.21 | 13.21 | +0.54 (+4.26%) | 10,676,614 |
| 16 Mar 2022 | CNY | 12.73 | 12.89 | 11.87 | 12.67 | 12.67 | +0.14 (+1.12%) | 12,601,198 |
| 15 Mar 2022 | CNY | 12.83 | 13.18 | 12.44 | 12.53 | 12.53 | -0.44 (-3.39%) | 15,349,259 |
| 14 Mar 2022 | CNY | 13.18 | 13.51 | 12.9 | 12.97 | 12.97 | -0.16 (-1.22%) | 15,794,755 |
| 11 Mar 2022 | CNY | 12.73 | 13.27 | 12.65 | 13.13 | 13.13 | +0.1 (+0.77%) | 17,239,641 |
| 10 Mar 2022 | CNY | 12.5 | 13.07 | 12.4 | 13.03 | 13.03 | +0.84 (+6.89%) | 14,948,929 |
| 9 Mar 2022 | CNY | 12.81 | 12.98 | 11.65 | 12.19 | 12.19 | -0.73 (-5.65%) | 27,629,834 |
| 8 Mar 2022 | CNY | 14.43 | 14.43 | 12.92 | 12.92 | 12.92 | -1.43 (-9.97%) | 22,097,918 |
| 7 Mar 2022 | CNY | 14.62 | 14.77 | 14.21 | 14.35 | 14.35 | -0.32 (-2.18%) | 11,761,930 |
| 4 Mar 2022 | CNY | 14.67 | 15.15 | 14.5 | 14.67 | 14.67 | -0.32 (-2.13%) | 10,777,975 |
| 3 Mar 2022 | CNY | 14.78 | 15.4 | 14.43 | 14.99 | 14.99 | +0.22 (+1.49%) | 14,350,964 |
| 2 Mar 2022 | CNY | 13.98 | 14.88 | 13.8 | 14.77 | 14.77 | +0.77 (+5.50%) | 17,738,581 |
