| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 13.75 | 13.96 | 13.52 | 13.87 | 13.87 | +0.05 (+0.36%) | 13,717,993 |
| 8 Apr 2022 | CNY | 13.8 | 13.93 | 13.47 | 13.82 | 13.82 | -0.05 (-0.36%) | 12,677,371 |
| 7 Apr 2022 | CNY | 14 | 14.25 | 13.75 | 13.87 | 13.87 | -0.35 (-2.46%) | 11,956,701 |
| 6 Apr 2022 | CNY | 13.83 | 14.45 | 13.67 | 14.22 | 14.22 | +0.43 (+3.12%) | 17,950,912 |
| 1 Apr 2022 | CNY | 13.62 | 13.82 | 13.45 | 13.79 | 13.79 | +0.06 (+0.44%) | 15,084,514 |
| 31 Mar 2022 | CNY | 13.4 | 13.82 | 13.35 | 13.73 | 13.73 | +0.26 (+1.93%) | 16,822,985 |
| 30 Mar 2022 | CNY | 13.07 | 13.54 | 13.04 | 13.47 | 13.47 | +0.38 (+2.90%) | 13,277,870 |
| 29 Mar 2022 | CNY | 13.08 | 13.28 | 12.96 | 13.09 | 13.09 | -0.05 (-0.38%) | 5,879,839 |
| 28 Mar 2022 | CNY | 13 | 13.2 | 12.51 | 13.14 | 13.14 | +0.06 (+0.46%) | 8,188,461 |
| 25 Mar 2022 | CNY | 13.04 | 13.08 | 12.82 | 13.08 | 13.08 | +0.01 (+0.08%) | 7,987,446 |
| 24 Mar 2022 | CNY | 12.9 | 13.09 | 12.8 | 13.07 | 13.07 | +0.1 (+0.77%) | 7,627,190 |
| 23 Mar 2022 | CNY | 12.7 | 12.98 | 12.58 | 12.97 | 12.97 | +0.18 (+1.41%) | 7,509,166 |
| 22 Mar 2022 | CNY | 12.42 | 12.79 | 12.42 | 12.79 | 12.79 | +0.2 (+1.59%) | 6,879,399 |
| 21 Mar 2022 | CNY | 12.56 | 12.66 | 12.51 | 12.59 | 12.59 | -0.01 (-0.08%) | 4,019,364 |
| 18 Mar 2022 | CNY | 12.52 | 12.7 | 12.36 | 12.6 | 12.6 | +0.05 (+0.40%) | 5,170,204 |
| 17 Mar 2022 | CNY | 12.42 | 12.62 | 12.41 | 12.55 | 12.55 | +0.17 (+1.37%) | 4,421,475 |
| 16 Mar 2022 | CNY | 12.45 | 12.48 | 11.9 | 12.38 | 12.38 | -0.01 (-0.08%) | 4,325,402 |
| 15 Mar 2022 | CNY | 12.71 | 12.72 | 12.3 | 12.39 | 12.39 | -0.35 (-2.75%) | 5,189,975 |
| 14 Mar 2022 | CNY | 12.72 | 12.89 | 12.63 | 12.74 | 12.74 | -0.07 (-0.55%) | 3,119,924 |
| 11 Mar 2022 | CNY | 12.68 | 12.81 | 12.36 | 12.81 | 12.81 | +0.05 (+0.39%) | 4,766,117 |
| 10 Mar 2022 | CNY | 12.6 | 12.8 | 12.5 | 12.76 | 12.76 | +0.12 (+0.95%) | 3,570,231 |
| 9 Mar 2022 | CNY | 13.09 | 13.09 | 12.2 | 12.64 | 12.64 | -0.49 (-3.73%) | 6,641,634 |
| 8 Mar 2022 | CNY | 13.33 | 13.33 | 12.91 | 13.13 | 13.13 | -0.21 (-1.57%) | 6,026,606 |
| 7 Mar 2022 | CNY | 13.43 | 13.54 | 13.25 | 13.34 | 13.34 | -0.09 (-0.67%) | 4,864,024 |
| 4 Mar 2022 | CNY | 13.39 | 13.44 | 13.22 | 13.43 | 13.43 | +0.04 (+0.30%) | 5,297,577 |
| 3 Mar 2022 | CNY | 13.35 | 13.4 | 13.25 | 13.39 | 13.39 | +0.09 (+0.68%) | 6,958,960 |
| 2 Mar 2022 | CNY | 13.02 | 13.4 | 13.02 | 13.3 | 13.3 | +0.25 (+1.92%) | 6,734,355 |
| 1 Mar 2022 | CNY | 13 | 13.14 | 12.96 | 13.05 | 13.05 | +0.05 (+0.38%) | 2,418,404 |
| 28 Feb 2022 | CNY | 13.12 | 13.12 | 12.89 | 13 | 13 | -0.12 (-0.91%) | 2,545,435 |
| 25 Feb 2022 | CNY | 13.12 | 13.17 | 13.05 | 13.12 | 13.12 | +0.02 (+0.15%) | 2,762,914 |
