| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.78 | 13.97 | 13.34 | 13.4 | 13.4 | -0.78 (-5.50%) | 7,573,511 |
| 12 Apr 2022 | CNY | 13.42 | 14.19 | 13.05 | 14.18 | 14.18 | +0.62 (+4.57%) | 8,818,601 |
| 11 Apr 2022 | CNY | 13.18 | 13.58 | 13.16 | 13.56 | 13.56 | +0.56 (+4.31%) | 7,064,157 |
| 8 Apr 2022 | CNY | 13.13 | 13.28 | 12.78 | 13 | 13 | -0.11 (-0.84%) | 3,139,466 |
| 7 Apr 2022 | CNY | 13.46 | 13.47 | 13.11 | 13.11 | 13.11 | -0.36 (-2.67%) | 4,027,688 |
| 6 Apr 2022 | CNY | 13.13 | 13.57 | 13.01 | 13.47 | 13.47 | +0.34 (+2.59%) | 5,792,850 |
| 1 Apr 2022 | CNY | 12.55 | 13.23 | 12.49 | 13.13 | 13.13 | +0.6 (+4.79%) | 6,611,218 |
| 31 Mar 2022 | CNY | 12.4 | 12.78 | 12.28 | 12.53 | 12.53 | +0.17 (+1.38%) | 3,179,200 |
| 30 Mar 2022 | CNY | 12.38 | 12.48 | 12.27 | 12.36 | 12.36 | -0.03 (-0.24%) | 2,214,378 |
| 29 Mar 2022 | CNY | 12.43 | 12.5 | 12.24 | 12.39 | 12.39 | +0.02 (+0.16%) | 2,308,100 |
| 28 Mar 2022 | CNY | 12.37 | 12.5 | 12.11 | 12.37 | 12.37 | -0.18 (-1.43%) | 2,836,401 |
| 25 Mar 2022 | CNY | 12.32 | 12.68 | 12.28 | 12.55 | 12.55 | +0.24 (+1.95%) | 3,122,100 |
| 24 Mar 2022 | CNY | 12.47 | 12.5 | 12.31 | 12.31 | 12.31 | -0.14 (-1.12%) | 1,984,900 |
| 23 Mar 2022 | CNY | 12.61 | 12.62 | 12.36 | 12.45 | 12.45 | -0.16 (-1.27%) | 2,875,016 |
| 22 Mar 2022 | CNY | 12.35 | 12.73 | 12.26 | 12.61 | 12.61 | +0.22 (+1.78%) | 5,404,456 |
| 21 Mar 2022 | CNY | 12.12 | 12.42 | 12.11 | 12.39 | 12.39 | +0.08 (+0.65%) | 4,419,100 |
| 18 Mar 2022 | CNY | 12.29 | 12.39 | 12.1 | 12.31 | 12.31 | +0.17 (+1.40%) | 3,831,601 |
| 17 Mar 2022 | CNY | 12.26 | 12.32 | 12.11 | 12.14 | 12.14 | +0.05 (+0.41%) | 5,331,483 |
| 16 Mar 2022 | CNY | 12 | 12.16 | 11.6 | 12.09 | 12.09 | +0.26 (+2.20%) | 5,179,761 |
| 15 Mar 2022 | CNY | 12.8 | 12.8 | 11.8 | 11.83 | 11.83 | -0.92 (-7.22%) | 6,897,365 |
| 14 Mar 2022 | CNY | 13.01 | 13.21 | 12.7 | 12.75 | 12.75 | -0.52 (-3.92%) | 5,242,359 |
| 11 Mar 2022 | CNY | 12.83 | 13.33 | 12.51 | 13.27 | 13.27 | +0.2 (+1.53%) | 7,405,518 |
| 10 Mar 2022 | CNY | 13.3 | 13.37 | 13.02 | 13.07 | 13.07 | 0.0 (0.0%) | 7,308,383 |
| 9 Mar 2022 | CNY | 13.01 | 13.35 | 12.6 | 13.07 | 13.07 | -0.18 (-1.36%) | 8,926,414 |
| 8 Mar 2022 | CNY | 14.6 | 14.6 | 13.11 | 13.25 | 13.25 | -1.26 (-8.68%) | 12,294,651 |
| 7 Mar 2022 | CNY | 14.38 | 14.96 | 14.21 | 14.51 | 14.51 | -0.47 (-3.14%) | 10,908,098 |
| 4 Mar 2022 | CNY | 16.01 | 16.07 | 14.98 | 14.98 | 14.98 | -1.66 (-9.98%) | 16,650,241 |
| 3 Mar 2022 | CNY | 15 | 16.64 | 14.54 | 16.64 | 16.64 | +1.51 (+9.98%) | 25,299,090 |
| 2 Mar 2022 | CNY | 14.01 | 15.39 | 14.01 | 15.13 | 15.13 | +0.87 (+6.10%) | 18,877,286 |
| 1 Mar 2022 | CNY | 14.13 | 15.17 | 14.05 | 14.26 | 14.26 | +0.21 (+1.49%) | 20,665,617 |
