| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.6 | 15.18 | 13.43 | 14.2 | 14.2 | -0.08 (-0.56%) | 53,223,010 |
| 12 Apr 2022 | CNY | 13.5 | 14.28 | 13.21 | 14.28 | 14.28 | +1.3 (+10.02%) | 54,405,943 |
| 11 Apr 2022 | CNY | 12.98 | 12.98 | 12.33 | 12.98 | 12.98 | +1.18 (+10%) | 14,794,621 |
| 8 Apr 2022 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +1.07 (+9.97%) | 7,412,740 |
| 7 Apr 2022 | CNY | 11.2 | 11.24 | 10.71 | 10.73 | 10.73 | -0.47 (-4.20%) | 8,298,381 |
| 6 Apr 2022 | CNY | 10.6 | 11.45 | 10.33 | 11.2 | 11.2 | +0.58 (+5.46%) | 14,624,842 |
| 1 Apr 2022 | CNY | 11.72 | 11.73 | 10.57 | 10.62 | 10.62 | -1.1 (-9.39%) | 16,150,965 |
| 31 Mar 2022 | CNY | 12.26 | 12.53 | 11.7 | 11.72 | 11.72 | -0.53 (-4.33%) | 15,855,802 |
| 30 Mar 2022 | CNY | 12.63 | 12.65 | 11.89 | 12.25 | 12.25 | -0.37 (-2.93%) | 13,667,800 |
| 29 Mar 2022 | CNY | 12.32 | 12.99 | 11.96 | 12.62 | 12.62 | +0.17 (+1.37%) | 19,079,152 |
| 28 Mar 2022 | CNY | 12.42 | 12.6 | 11.8 | 12.45 | 12.45 | -0.18 (-1.43%) | 21,473,897 |
| 25 Mar 2022 | CNY | 12.71 | 13.5 | 12.2 | 12.63 | 12.63 | +0.16 (+1.28%) | 36,413,311 |
| 24 Mar 2022 | CNY | 11.27 | 12.47 | 11.15 | 12.47 | 12.47 | +1.13 (+9.96%) | 22,047,559 |
| 23 Mar 2022 | CNY | 11.6 | 11.94 | 11.31 | 11.34 | 11.34 | -0.48 (-4.06%) | 13,868,829 |
| 22 Mar 2022 | CNY | 12.14 | 12.99 | 11.7 | 11.82 | 11.82 | -0.32 (-2.64%) | 29,361,068 |
| 21 Mar 2022 | CNY | 11.05 | 12.14 | 10.97 | 12.14 | 12.14 | +1.1 (+9.96%) | 12,217,055 |
| 18 Mar 2022 | CNY | 11.3 | 11.3 | 10.83 | 11.04 | 11.04 | -0.36 (-3.16%) | 11,146,214 |
| 17 Mar 2022 | CNY | 11.23 | 11.65 | 10.96 | 11.4 | 11.4 | +0.15 (+1.33%) | 15,980,820 |
| 16 Mar 2022 | CNY | 10.85 | 11.33 | 10.8 | 11.25 | 11.25 | +0.47 (+4.36%) | 14,327,958 |
| 15 Mar 2022 | CNY | 10.59 | 11.16 | 10.23 | 10.78 | 10.78 | +0.02 (+0.19%) | 15,301,014 |
| 14 Mar 2022 | CNY | 11.73 | 11.75 | 10.73 | 10.76 | 10.76 | -0.22 (-2.00%) | 15,387,105 |
| 11 Mar 2022 | CNY | 10.8 | 11.35 | 10.65 | 10.98 | 10.98 | -0.28 (-2.49%) | 15,797,255 |
| 10 Mar 2022 | CNY | 10.8 | 11.47 | 10.61 | 11.26 | 11.26 | +0.78 (+7.44%) | 21,332,386 |
| 9 Mar 2022 | CNY | 10.69 | 11.08 | 10.3 | 10.48 | 10.48 | -0.96 (-8.39%) | 24,198,233 |
| 8 Mar 2022 | CNY | 12.07 | 12.36 | 11.44 | 11.44 | 11.44 | -1.27 (-9.99%) | 10,370,300 |
| 7 Mar 2022 | CNY | 11.68 | 12.71 | 11.55 | 12.71 | 12.71 | +1.16 (+10.04%) | 25,552,657 |
| 4 Mar 2022 | CNY | 10.38 | 11.55 | 10.34 | 11.55 | 11.55 | +1.05 (+10%) | 26,923,236 |
| 3 Mar 2022 | CNY | 10.24 | 10.54 | 10.24 | 10.5 | 10.5 | +0.27 (+2.64%) | 5,154,958 |
| 2 Mar 2022 | CNY | 9.75 | 10.26 | 9.68 | 10.23 | 10.23 | +0.48 (+4.92%) | 4,420,031 |
| 1 Mar 2022 | CNY | 9.81 | 9.88 | 9.6 | 9.75 | 9.75 | +0.06 (+0.62%) | 2,548,048 |
