| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 12.3 | 12.55 | 11.8 | 11.82 | 11.82 | -0.69 (-5.52%) | 6,204,001 |
| 12 Apr 2022 | CNY | 11.73 | 12.67 | 11.22 | 12.51 | 12.51 | +0.61 (+5.13%) | 7,183,501 |
| 11 Apr 2022 | CNY | 11.91 | 12.3 | 11.7 | 11.9 | 11.9 | 0.0 (0.0%) | 4,441,245 |
| 8 Apr 2022 | CNY | 12.09 | 12.12 | 11.65 | 11.9 | 11.9 | -0.09 (-0.75%) | 3,179,045 |
| 7 Apr 2022 | CNY | 12.58 | 12.58 | 11.76 | 11.99 | 11.99 | -0.48 (-3.85%) | 5,581,418 |
| 6 Apr 2022 | CNY | 11.85 | 12.88 | 11.85 | 12.47 | 12.47 | +0.52 (+4.35%) | 5,353,700 |
| 1 Apr 2022 | CNY | 11.71 | 12.09 | 11.62 | 11.95 | 11.95 | +0.07 (+0.59%) | 3,435,900 |
| 31 Mar 2022 | CNY | 11.74 | 11.9 | 11.61 | 11.88 | 11.88 | 0.0 (0.0%) | 2,658,200 |
| 30 Mar 2022 | CNY | 11.93 | 12.14 | 11.82 | 11.88 | 11.88 | 0.0 (0.0%) | 3,242,600 |
| 29 Mar 2022 | CNY | 12.42 | 12.44 | 11.81 | 11.88 | 11.88 | -0.48 (-3.88%) | 4,405,700 |
| 28 Mar 2022 | CNY | 12.3 | 13.03 | 12.03 | 12.36 | 12.36 | -0.26 (-2.06%) | 6,782,969 |
| 25 Mar 2022 | CNY | 12.18 | 12.73 | 12.16 | 12.62 | 12.62 | +0.41 (+3.36%) | 5,372,401 |
| 24 Mar 2022 | CNY | 12.58 | 12.58 | 12.11 | 12.21 | 12.21 | -0.31 (-2.48%) | 3,552,200 |
| 23 Mar 2022 | CNY | 12.9 | 13 | 12.4 | 12.52 | 12.52 | -0.27 (-2.11%) | 4,692,338 |
| 22 Mar 2022 | CNY | 13.28 | 13.66 | 12.76 | 12.79 | 12.79 | -0.49 (-3.69%) | 7,346,586 |
| 21 Mar 2022 | CNY | 12.49 | 13.68 | 12.49 | 13.28 | 13.28 | +0.7 (+5.56%) | 12,991,423 |
| 18 Mar 2022 | CNY | 12.8 | 12.97 | 12.24 | 12.58 | 12.58 | +0.08 (+0.64%) | 12,782,483 |
| 17 Mar 2022 | CNY | 11.36 | 12.5 | 11.36 | 12.5 | 12.5 | +1.14 (+10.04%) | 15,051,243 |
| 16 Mar 2022 | CNY | 11.39 | 11.52 | 10.8 | 11.36 | 11.36 | +0.03 (+0.26%) | 5,219,500 |
| 15 Mar 2022 | CNY | 11.21 | 11.88 | 11.03 | 11.33 | 11.33 | +0.1 (+0.89%) | 5,777,920 |
| 14 Mar 2022 | CNY | 12.06 | 12.07 | 11.23 | 11.23 | 11.23 | -0.93 (-7.65%) | 5,910,201 |
| 11 Mar 2022 | CNY | 12.1 | 12.38 | 11.78 | 12.16 | 12.16 | +0.09 (+0.75%) | 6,523,235 |
| 10 Mar 2022 | CNY | 11.62 | 12.38 | 11.56 | 12.07 | 12.07 | +0.55 (+4.77%) | 7,154,681 |
| 9 Mar 2022 | CNY | 11.76 | 11.93 | 11.13 | 11.52 | 11.52 | -0.35 (-2.95%) | 5,394,433 |
| 8 Mar 2022 | CNY | 11.64 | 12.01 | 11.22 | 11.87 | 11.87 | +0.15 (+1.28%) | 5,823,354 |
| 7 Mar 2022 | CNY | 11.5 | 12.35 | 11.21 | 11.72 | 11.72 | +0.02 (+0.17%) | 6,370,403 |
| 4 Mar 2022 | CNY | 12.5 | 12.5 | 11.48 | 11.7 | 11.7 | -1.05 (-8.24%) | 9,092,503 |
| 3 Mar 2022 | CNY | 12.18 | 13.03 | 12.11 | 12.75 | 12.75 | +0.6 (+4.94%) | 9,957,758 |
| 2 Mar 2022 | CNY | 11.97 | 12.32 | 11.89 | 12.15 | 12.15 | +0.04 (+0.33%) | 4,359,604 |
| 1 Mar 2022 | CNY | 11.68 | 12.49 | 11.63 | 12.11 | 12.11 | +0.36 (+3.06%) | 7,517,189 |
