| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 13.37 | 13.83 | 13.3 | 13.4 | 13.4 | +0.1 (+0.75%) | 47,824,174 |
| 11 Apr 2022 | CNY | 13 | 13.68 | 12.9 | 13.3 | 13.3 | -0.26 (-1.92%) | 51,927,228 |
| 8 Apr 2022 | CNY | 13.3 | 13.83 | 13.1 | 13.56 | 13.56 | +0.29 (+2.19%) | 55,465,931 |
| 7 Apr 2022 | CNY | 12.95 | 13.55 | 12.87 | 13.27 | 13.27 | +0.32 (+2.47%) | 51,337,001 |
| 6 Apr 2022 | CNY | 13.26 | 13.4 | 12.54 | 12.95 | 12.95 | -0.35 (-2.63%) | 49,546,837 |
| 1 Apr 2022 | CNY | 13.61 | 13.96 | 13.1 | 13.3 | 13.3 | -0.5 (-3.62%) | 67,456,501 |
| 31 Mar 2022 | CNY | 13.19 | 13.98 | 13.14 | 13.8 | 13.8 | +0.6 (+4.55%) | 65,413,284 |
| 30 Mar 2022 | CNY | 14.16 | 14.27 | 13.18 | 13.2 | 13.2 | -0.96 (-6.78%) | 66,922,054 |
| 29 Mar 2022 | CNY | 13.39 | 14.26 | 13.38 | 14.16 | 14.16 | +0.55 (+4.04%) | 61,489,443 |
| 28 Mar 2022 | CNY | 13.61 | 13.88 | 13.3 | 13.61 | 13.61 | +0.14 (+1.04%) | 48,047,201 |
| 25 Mar 2022 | CNY | 13.56 | 13.92 | 13.26 | 13.47 | 13.47 | -0.29 (-2.11%) | 46,360,598 |
| 24 Mar 2022 | CNY | 13.5 | 13.87 | 13.35 | 13.76 | 13.76 | +0.34 (+2.53%) | 48,957,930 |
| 23 Mar 2022 | CNY | 13.15 | 13.7 | 12.98 | 13.42 | 13.42 | +0.03 (+0.22%) | 60,278,310 |
| 22 Mar 2022 | CNY | 13.1 | 13.6 | 13.04 | 13.39 | 13.39 | +0.34 (+2.61%) | 59,846,183 |
| 21 Mar 2022 | CNY | 12.5 | 13.2 | 12.31 | 13.05 | 13.05 | +0.61 (+4.90%) | 63,876,697 |
| 18 Mar 2022 | CNY | 11.51 | 12.52 | 11.44 | 12.44 | 12.44 | +1 (+8.74%) | 79,128,105 |
| 17 Mar 2022 | CNY | 11.14 | 11.73 | 10.73 | 11.44 | 11.44 | +0.44 (+4%) | 76,756,537 |
| 16 Mar 2022 | CNY | 11 | 11.15 | 10.47 | 11 | 11 | -0.04 (-0.36%) | 84,041,380 |
| 15 Mar 2022 | CNY | 12.19 | 12.26 | 11.04 | 11.04 | 11.04 | -1.23 (-10.02%) | 92,054,601 |
| 14 Mar 2022 | CNY | 12.7 | 13.35 | 12.25 | 12.27 | 12.27 | -0.74 (-5.69%) | 91,964,436 |
| 11 Mar 2022 | CNY | 12.95 | 13.62 | 12.85 | 13.01 | 13.01 | -0.25 (-1.89%) | 107,540,814 |
| 10 Mar 2022 | CNY | 12.3 | 13.45 | 11.95 | 13.26 | 13.26 | +0.46 (+3.59%) | 108,833,537 |
| 9 Mar 2022 | CNY | 12.14 | 13.03 | 12.05 | 12.8 | 12.8 | +0.72 (+5.96%) | 102,290,795 |
| 8 Mar 2022 | CNY | 12.71 | 13.06 | 12 | 12.08 | 12.08 | -0.82 (-6.36%) | 80,553,176 |
| 7 Mar 2022 | CNY | 13.6 | 13.79 | 12.58 | 12.9 | 12.9 | -0.25 (-1.90%) | 134,602,784 |
| 4 Mar 2022 | CNY | 12.45 | 13.4 | 12.02 | 13.15 | 13.15 | +0.97 (+7.96%) | 119,900,680 |
| 3 Mar 2022 | CNY | 11.71 | 12.41 | 11.61 | 12.18 | 12.18 | +0.66 (+5.73%) | 68,818,937 |
| 2 Mar 2022 | CNY | 11.52 | 11.75 | 11.37 | 11.52 | 11.52 | +0.15 (+1.32%) | 46,725,588 |
| 1 Mar 2022 | CNY | 11.19 | 11.43 | 10.99 | 11.37 | 11.37 | +0.3 (+2.71%) | 47,951,395 |
| 28 Feb 2022 | CNY | 10.65 | 11.19 | 10.63 | 11.07 | 11.07 | +0.33 (+3.07%) | 55,202,008 |
