| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 13 | 13.58 | 12.74 | 13.08 | 13.08 | -0.24 (-1.80%) | 22,286,340 |
| 13 Apr 2022 | CNY | 14 | 14.54 | 13.29 | 13.32 | 13.32 | -1.13 (-7.82%) | 36,024,460 |
| 12 Apr 2022 | CNY | 13.12 | 14.45 | 13 | 14.45 | 14.45 | +1.31 (+9.97%) | 40,936,241 |
| 11 Apr 2022 | CNY | 13.5 | 13.79 | 12.88 | 13.14 | 13.14 | -0.83 (-5.94%) | 22,640,301 |
| 8 Apr 2022 | CNY | 13.43 | 14.25 | 12.74 | 13.97 | 13.97 | +0.34 (+2.49%) | 33,808,781 |
| 7 Apr 2022 | CNY | 14.67 | 15.04 | 13.6 | 13.63 | 13.63 | -1.35 (-9.01%) | 32,195,478 |
| 6 Apr 2022 | CNY | 14.6 | 15.37 | 14.2 | 14.98 | 14.98 | -0.6 (-3.85%) | 37,770,491 |
| 1 Apr 2022 | CNY | 14.49 | 16.19 | 14.49 | 15.58 | 15.58 | +0.72 (+4.85%) | 43,200,815 |
| 31 Mar 2022 | CNY | 14.57 | 15.47 | 13.9 | 14.86 | 14.86 | -0.47 (-3.07%) | 41,626,905 |
| 30 Mar 2022 | CNY | 15.25 | 15.66 | 14.19 | 15.33 | 15.33 | +0.54 (+3.65%) | 43,946,601 |
| 29 Mar 2022 | CNY | 14.4 | 15.73 | 14.3 | 14.79 | 14.79 | +0.49 (+3.43%) | 52,402,749 |
| 28 Mar 2022 | CNY | 12.65 | 14.3 | 12.55 | 14.3 | 14.3 | +1.3 (+10%) | 34,976,418 |
| 25 Mar 2022 | CNY | 12.24 | 13.43 | 11.96 | 13 | 13 | +0.78 (+6.38%) | 33,877,520 |
| 24 Mar 2022 | CNY | 12.37 | 12.72 | 12.02 | 12.22 | 12.22 | -0.29 (-2.32%) | 18,010,790 |
| 23 Mar 2022 | CNY | 12.68 | 13.2 | 12.46 | 12.51 | 12.51 | -0.3 (-2.34%) | 27,264,080 |
| 22 Mar 2022 | CNY | 13.7 | 13.89 | 12.77 | 12.81 | 12.81 | -1.38 (-9.73%) | 39,884,811 |
| 21 Mar 2022 | CNY | 12.76 | 14.19 | 12.7 | 14.19 | 14.19 | +1.29 (+10.00%) | 36,411,728 |
| 18 Mar 2022 | CNY | 12.38 | 13.8 | 12.3 | 12.9 | 12.9 | -0.16 (-1.23%) | 48,090,641 |
| 17 Mar 2022 | CNY | 12.5 | 13.06 | 12.27 | 13.06 | 13.06 | +1.19 (+10.03%) | 52,555,463 |
| 16 Mar 2022 | CNY | 11.5 | 11.87 | 11.36 | 11.87 | 11.87 | +1.08 (+10.01%) | 27,844,093 |
| 15 Mar 2022 | CNY | 10.69 | 11.68 | 10.59 | 10.79 | 10.79 | +0.09 (+0.84%) | 30,333,993 |
| 14 Mar 2022 | CNY | 10.89 | 11.32 | 10.7 | 10.7 | 10.7 | -0.69 (-6.06%) | 27,446,155 |
| 11 Mar 2022 | CNY | 10 | 11.39 | 9.9 | 11.39 | 11.39 | +1.04 (+10.05%) | 32,913,047 |
| 10 Mar 2022 | CNY | 10.42 | 10.88 | 10.31 | 10.35 | 10.35 | -0.11 (-1.05%) | 17,752,618 |
| 9 Mar 2022 | CNY | 10.01 | 10.6 | 9.75 | 10.46 | 10.46 | +0.45 (+4.50%) | 20,198,038 |
| 8 Mar 2022 | CNY | 10.4 | 10.8 | 9.9 | 10.01 | 10.01 | -0.31 (-3.00%) | 18,478,718 |
| 7 Mar 2022 | CNY | 10.5 | 10.8 | 10.25 | 10.32 | 10.32 | -0.88 (-7.86%) | 17,471,037 |
| 4 Mar 2022 | CNY | 11.1 | 11.41 | 10.92 | 11.2 | 11.2 | -0.16 (-1.41%) | 19,710,976 |
| 3 Mar 2022 | CNY | 10.96 | 11.78 | 10.83 | 11.36 | 11.36 | +0.56 (+5.19%) | 29,211,640 |
| 2 Mar 2022 | CNY | 10.75 | 11.15 | 10.72 | 10.8 | 10.8 | -0.15 (-1.37%) | 15,737,089 |
