| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 11.68 | 11.69 | 11.48 | 11.55 | 11.55 | -0.15 (-1.28%) | 957,600 |
| 12 Apr 2022 | CNY | 11.42 | 11.72 | 11.31 | 11.7 | 11.7 | +0.2 (+1.74%) | 1,385,240 |
| 11 Apr 2022 | CNY | 11.77 | 11.87 | 11.34 | 11.5 | 11.5 | -0.27 (-2.29%) | 1,567,700 |
| 8 Apr 2022 | CNY | 11.93 | 12.06 | 11.64 | 11.77 | 11.77 | -0.14 (-1.18%) | 1,751,062 |
| 7 Apr 2022 | CNY | 12.23 | 12.23 | 11.91 | 11.91 | 11.91 | -0.32 (-2.62%) | 1,896,800 |
| 6 Apr 2022 | CNY | 11.95 | 12.55 | 11.91 | 12.23 | 12.23 | +0.28 (+2.34%) | 2,213,700 |
| 1 Apr 2022 | CNY | 12.06 | 12.14 | 11.86 | 11.95 | 11.95 | -0.16 (-1.32%) | 1,590,600 |
| 31 Mar 2022 | CNY | 11.99 | 12.27 | 11.95 | 12.11 | 12.11 | +0.04 (+0.33%) | 1,738,900 |
| 30 Mar 2022 | CNY | 12.09 | 12.15 | 11.91 | 12.07 | 12.07 | +0.07 (+0.58%) | 1,844,900 |
| 29 Mar 2022 | CNY | 12.17 | 12.17 | 11.82 | 12 | 12 | -0.05 (-0.41%) | 1,922,880 |
| 28 Mar 2022 | CNY | 12.3 | 12.35 | 11.88 | 12.05 | 12.05 | -0.18 (-1.47%) | 1,920,480 |
| 25 Mar 2022 | CNY | 11.91 | 12.45 | 11.89 | 12.23 | 12.23 | +0.32 (+2.69%) | 3,026,180 |
| 24 Mar 2022 | CNY | 12.06 | 12.09 | 11.85 | 11.91 | 11.91 | -0.23 (-1.89%) | 1,981,440 |
| 23 Mar 2022 | CNY | 12.25 | 12.37 | 12.12 | 12.14 | 12.14 | -0.18 (-1.46%) | 2,266,760 |
| 22 Mar 2022 | CNY | 12.28 | 12.45 | 12.18 | 12.32 | 12.32 | +0.01 (+0.08%) | 1,824,900 |
| 21 Mar 2022 | CNY | 12.46 | 12.52 | 12.18 | 12.31 | 12.31 | -0.07 (-0.57%) | 2,381,642 |
| 18 Mar 2022 | CNY | 11.75 | 12.6 | 11.72 | 12.38 | 12.38 | +0.54 (+4.56%) | 3,887,140 |
| 17 Mar 2022 | CNY | 12.12 | 12.15 | 11.81 | 11.84 | 11.84 | +0.02 (+0.17%) | 2,960,100 |
| 16 Mar 2022 | CNY | 11.58 | 11.98 | 11.45 | 11.82 | 11.82 | +0.49 (+4.32%) | 3,797,001 |
| 15 Mar 2022 | CNY | 12.36 | 12.42 | 11.3 | 11.33 | 11.33 | -0.89 (-7.28%) | 4,380,240 |
| 14 Mar 2022 | CNY | 12.82 | 13.09 | 12.21 | 12.22 | 12.22 | -0.81 (-6.22%) | 6,800,816 |
| 11 Mar 2022 | CNY | 12.98 | 13.88 | 12.56 | 13.03 | 13.03 | +0.2 (+1.56%) | 10,538,678 |
| 10 Mar 2022 | CNY | 12.01 | 12.83 | 11.85 | 12.83 | 12.83 | +1.17 (+10.03%) | 2,270,154 |
| 9 Mar 2022 | CNY | 12.1 | 12.3 | 11.27 | 11.66 | 11.66 | -0.4 (-3.32%) | 2,094,300 |
| 8 Mar 2022 | CNY | 12.6 | 12.69 | 11.99 | 12.06 | 12.06 | -0.43 (-3.44%) | 1,968,900 |
| 7 Mar 2022 | CNY | 12.71 | 12.83 | 12.4 | 12.49 | 12.49 | -0.31 (-2.42%) | 1,422,960 |
| 4 Mar 2022 | CNY | 12.83 | 12.98 | 12.67 | 12.8 | 12.8 | -0.16 (-1.23%) | 1,887,707 |
| 3 Mar 2022 | CNY | 12.9 | 13.15 | 12.84 | 12.96 | 12.96 | +0.11 (+0.86%) | 2,421,580 |
| 2 Mar 2022 | CNY | 12.62 | 12.88 | 12.52 | 12.85 | 12.85 | +0.21 (+1.66%) | 2,070,500 |
| 1 Mar 2022 | CNY | 12.5 | 12.65 | 12.41 | 12.64 | 12.64 | +0.23 (+1.85%) | 1,514,660 |
