| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 11.1 | 11.59 | 11.01 | 11.48 | 11.48 | +0.25 (+2.23%) | 5,277,553 |
| 12 Apr 2022 | CNY | 11.01 | 11.27 | 10.94 | 11.23 | 11.23 | +0.11 (+0.99%) | 5,122,203 |
| 11 Apr 2022 | CNY | 12 | 12.02 | 11 | 11.12 | 11.12 | -0.88 (-7.33%) | 8,641,815 |
| 8 Apr 2022 | CNY | 12.45 | 12.55 | 11.71 | 12 | 12 | -0.42 (-3.38%) | 7,090,801 |
| 7 Apr 2022 | CNY | 13 | 13.11 | 12.39 | 12.42 | 12.42 | -0.66 (-5.05%) | 6,165,100 |
| 6 Apr 2022 | CNY | 13.43 | 13.43 | 13.08 | 13.08 | 13.08 | -0.36 (-2.68%) | 3,200,496 |
| 1 Apr 2022 | CNY | 13.44 | 13.44 | 13.1 | 13.44 | 13.44 | +0.04 (+0.30%) | 2,743,500 |
| 31 Mar 2022 | CNY | 13.61 | 13.62 | 13.3 | 13.4 | 13.4 | -0.31 (-2.26%) | 3,308,400 |
| 30 Mar 2022 | CNY | 13.52 | 13.74 | 13.47 | 13.71 | 13.71 | +0.19 (+1.41%) | 2,823,334 |
| 29 Mar 2022 | CNY | 13.82 | 13.89 | 13.45 | 13.52 | 13.52 | -0.3 (-2.17%) | 3,151,000 |
| 28 Mar 2022 | CNY | 13.9 | 13.95 | 13.71 | 13.82 | 13.82 | -0.17 (-1.22%) | 3,582,600 |
| 25 Mar 2022 | CNY | 13.93 | 14.06 | 13.74 | 13.99 | 13.99 | +0.1 (+0.72%) | 3,730,281 |
| 24 Mar 2022 | CNY | 13.7 | 13.99 | 13.56 | 13.89 | 13.89 | +0.08 (+0.58%) | 4,160,519 |
| 23 Mar 2022 | CNY | 13.9 | 13.94 | 13.74 | 13.81 | 13.81 | -0.04 (-0.29%) | 2,843,209 |
| 22 Mar 2022 | CNY | 13.96 | 13.97 | 13.76 | 13.85 | 13.85 | +0.01 (+0.07%) | 2,502,900 |
| 21 Mar 2022 | CNY | 13.91 | 13.99 | 13.71 | 13.84 | 13.84 | -0.07 (-0.50%) | 3,120,652 |
| 18 Mar 2022 | CNY | 13.7 | 13.99 | 13.52 | 13.91 | 13.91 | +0.26 (+1.90%) | 5,087,780 |
| 17 Mar 2022 | CNY | 13.83 | 14.15 | 13.61 | 13.65 | 13.65 | +0.05 (+0.37%) | 5,396,679 |
| 16 Mar 2022 | CNY | 13.5 | 13.85 | 12.82 | 13.6 | 13.6 | +0.25 (+1.87%) | 7,334,782 |
| 15 Mar 2022 | CNY | 13.87 | 13.97 | 13.26 | 13.35 | 13.35 | -0.54 (-3.89%) | 7,041,473 |
| 14 Mar 2022 | CNY | 14.25 | 14.36 | 13.88 | 13.89 | 13.89 | -0.5 (-3.47%) | 4,873,283 |
| 11 Mar 2022 | CNY | 13.88 | 14.49 | 13.7 | 14.39 | 14.39 | +0.34 (+2.42%) | 8,085,588 |
| 10 Mar 2022 | CNY | 14.25 | 14.42 | 14.03 | 14.05 | 14.05 | +0.01 (+0.07%) | 3,986,700 |
| 9 Mar 2022 | CNY | 14.1 | 14.21 | 13.45 | 14.04 | 14.04 | -0.06 (-0.43%) | 5,454,569 |
| 8 Mar 2022 | CNY | 14.15 | 14.41 | 13.87 | 14.1 | 14.1 | -0.09 (-0.63%) | 4,995,208 |
| 7 Mar 2022 | CNY | 14.5 | 14.54 | 14.05 | 14.19 | 14.19 | -0.31 (-2.14%) | 4,687,900 |
| 4 Mar 2022 | CNY | 14.5 | 14.75 | 14.29 | 14.5 | 14.5 | 0.0 (0.0%) | 4,284,400 |
| 3 Mar 2022 | CNY | 14.61 | 14.72 | 14.45 | 14.5 | 14.5 | -0.08 (-0.55%) | 3,314,469 |
| 2 Mar 2022 | CNY | 14.41 | 14.65 | 14.32 | 14.58 | 14.58 | +0.08 (+0.55%) | 3,039,110 |
| 1 Mar 2022 | CNY | 14.49 | 14.66 | 14.41 | 14.5 | 14.5 | -0.03 (-0.21%) | 3,939,400 |
