| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.61 | 14.32 | 13.58 | 14.2 | 14.2 | +0.49 (+3.57%) | 16,050,210 |
| 12 Apr 2022 | CNY | 13.5 | 13.77 | 13.11 | 13.71 | 13.71 | +0.13 (+0.96%) | 8,031,339 |
| 11 Apr 2022 | CNY | 13.93 | 14.08 | 13.48 | 13.58 | 13.58 | -0.42 (-3%) | 9,957,700 |
| 8 Apr 2022 | CNY | 14.28 | 14.36 | 13.8 | 14 | 14 | +0.03 (+0.21%) | 15,903,198 |
| 7 Apr 2022 | CNY | 13.49 | 14.25 | 13.44 | 13.97 | 13.97 | +0.39 (+2.87%) | 22,268,812 |
| 6 Apr 2022 | CNY | 13.39 | 13.68 | 13.32 | 13.58 | 13.58 | +0.2 (+1.49%) | 7,008,222 |
| 1 Apr 2022 | CNY | 13.3 | 13.44 | 13.16 | 13.38 | 13.38 | +0.04 (+0.30%) | 4,687,111 |
| 31 Mar 2022 | CNY | 13.28 | 13.6 | 13.16 | 13.34 | 13.34 | +0.07 (+0.53%) | 7,888,022 |
| 30 Mar 2022 | CNY | 13.2 | 13.29 | 13.15 | 13.27 | 13.27 | +0.09 (+0.68%) | 4,705,201 |
| 29 Mar 2022 | CNY | 13.27 | 13.3 | 13.1 | 13.18 | 13.18 | -0.05 (-0.38%) | 4,334,801 |
| 28 Mar 2022 | CNY | 13.23 | 13.38 | 13 | 13.23 | 13.23 | -0.13 (-0.97%) | 5,564,509 |
| 25 Mar 2022 | CNY | 13.66 | 13.69 | 13.36 | 13.36 | 13.36 | -0.25 (-1.84%) | 7,023,515 |
| 24 Mar 2022 | CNY | 13.4 | 13.7 | 13.24 | 13.61 | 13.61 | +0.16 (+1.19%) | 10,327,460 |
| 23 Mar 2022 | CNY | 13.22 | 13.75 | 13.2 | 13.45 | 13.45 | +0.27 (+2.05%) | 10,441,511 |
| 22 Mar 2022 | CNY | 13.13 | 13.29 | 13.01 | 13.18 | 13.18 | -0.02 (-0.15%) | 4,783,944 |
| 21 Mar 2022 | CNY | 13.36 | 13.42 | 13.13 | 13.2 | 13.2 | -0.11 (-0.83%) | 7,036,208 |
| 18 Mar 2022 | CNY | 13.28 | 13.31 | 13.13 | 13.31 | 13.31 | +0.02 (+0.15%) | 6,101,614 |
| 17 Mar 2022 | CNY | 13.47 | 13.67 | 13.25 | 13.29 | 13.29 | +0.03 (+0.23%) | 10,661,787 |
| 16 Mar 2022 | CNY | 13.48 | 13.5 | 12.66 | 13.26 | 13.26 | +0.11 (+0.84%) | 10,162,963 |
| 15 Mar 2022 | CNY | 13.6 | 13.67 | 12.98 | 13.15 | 13.15 | -0.54 (-3.94%) | 10,932,674 |
| 14 Mar 2022 | CNY | 13.3 | 13.94 | 13.26 | 13.69 | 13.69 | +0.14 (+1.03%) | 9,101,542 |
| 11 Mar 2022 | CNY | 13.05 | 13.58 | 12.97 | 13.55 | 13.55 | +0.37 (+2.81%) | 7,850,264 |
| 10 Mar 2022 | CNY | 13.2 | 13.26 | 12.93 | 13.18 | 13.18 | +0.41 (+3.21%) | 7,329,321 |
| 9 Mar 2022 | CNY | 13.43 | 13.44 | 12.17 | 12.77 | 12.77 | -0.58 (-4.34%) | 9,826,962 |
| 8 Mar 2022 | CNY | 13.81 | 13.94 | 13.2 | 13.35 | 13.35 | -0.6 (-4.30%) | 7,762,187 |
| 7 Mar 2022 | CNY | 13.9 | 14.15 | 13.78 | 13.95 | 13.95 | -0.04 (-0.29%) | 6,615,600 |
| 4 Mar 2022 | CNY | 14.15 | 14.23 | 13.97 | 13.99 | 13.99 | -0.28 (-1.96%) | 7,827,063 |
| 3 Mar 2022 | CNY | 14.23 | 14.39 | 14.17 | 14.27 | 14.27 | +0.07 (+0.49%) | 8,880,200 |
| 2 Mar 2022 | CNY | 14.09 | 14.34 | 14.06 | 14.2 | 14.2 | -0.09 (-0.63%) | 5,547,705 |
| 1 Mar 2022 | CNY | 14.37 | 14.42 | 14.19 | 14.29 | 14.29 | -0.07 (-0.49%) | 7,861,685 |
