| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 12.26 | 12.65 | 12.1 | 12.42 | 12.42 | +0.24 (+1.97%) | 25,928,241 |
| 13 Apr 2022 | CNY | 12.21 | 12.48 | 12.14 | 12.18 | 12.18 | -0.16 (-1.30%) | 17,848,321 |
| 12 Apr 2022 | CNY | 11.93 | 12.45 | 11.88 | 12.34 | 12.34 | +0.4 (+3.35%) | 27,115,861 |
| 11 Apr 2022 | CNY | 12.55 | 12.55 | 11.88 | 11.94 | 11.94 | -0.66 (-5.24%) | 27,101,449 |
| 8 Apr 2022 | CNY | 12.76 | 12.88 | 12.51 | 12.6 | 12.6 | -0.13 (-1.02%) | 19,939,849 |
| 7 Apr 2022 | CNY | 13.11 | 13.24 | 12.73 | 12.73 | 12.73 | -0.39 (-2.97%) | 20,796,575 |
| 6 Apr 2022 | CNY | 13 | 13.15 | 12.89 | 13.12 | 13.12 | 0.0 (0.0%) | 18,453,537 |
| 1 Apr 2022 | CNY | 13.15 | 13.34 | 13.11 | 13.12 | 13.12 | -0.08 (-0.61%) | 24,152,196 |
| 31 Mar 2022 | CNY | 13.25 | 13.44 | 13.18 | 13.2 | 13.2 | -0.25 (-1.86%) | 22,290,170 |
| 30 Mar 2022 | CNY | 13.19 | 13.63 | 13.18 | 13.45 | 13.45 | +0.3 (+2.28%) | 36,727,715 |
| 29 Mar 2022 | CNY | 13.22 | 13.44 | 13.1 | 13.15 | 13.15 | -0.24 (-1.79%) | 25,498,355 |
| 28 Mar 2022 | CNY | 12.8 | 13.85 | 12.7 | 13.39 | 13.39 | +0.49 (+3.80%) | 46,803,975 |
| 25 Mar 2022 | CNY | 12.88 | 13.34 | 12.87 | 12.9 | 12.9 | +0.04 (+0.31%) | 25,329,894 |
| 24 Mar 2022 | CNY | 13.08 | 13.19 | 12.85 | 12.86 | 12.86 | -0.33 (-2.50%) | 20,489,884 |
| 23 Mar 2022 | CNY | 13.18 | 13.4 | 13.1 | 13.19 | 13.19 | +0.02 (+0.15%) | 15,772,604 |
| 22 Mar 2022 | CNY | 13.22 | 13.4 | 13.1 | 13.17 | 13.17 | -0.1 (-0.75%) | 20,515,345 |
| 21 Mar 2022 | CNY | 13.65 | 13.66 | 13.2 | 13.27 | 13.27 | -0.53 (-3.84%) | 34,673,228 |
| 18 Mar 2022 | CNY | 13.6 | 13.94 | 13.6 | 13.8 | 13.8 | +0.03 (+0.22%) | 31,968,151 |
| 17 Mar 2022 | CNY | 13.62 | 14.31 | 13.41 | 13.77 | 13.77 | +0.16 (+1.18%) | 59,545,422 |
| 16 Mar 2022 | CNY | 13.21 | 13.8 | 12.68 | 13.61 | 13.61 | +0.63 (+4.85%) | 47,300,992 |
| 15 Mar 2022 | CNY | 13.28 | 13.82 | 12.98 | 12.98 | 12.98 | -0.35 (-2.63%) | 39,852,123 |
| 14 Mar 2022 | CNY | 13.14 | 13.7 | 13.14 | 13.33 | 13.33 | -0.17 (-1.26%) | 30,839,589 |
| 11 Mar 2022 | CNY | 13.03 | 13.74 | 12.64 | 13.5 | 13.5 | +0.12 (+0.90%) | 49,310,809 |
| 10 Mar 2022 | CNY | 13.78 | 13.86 | 13.34 | 13.38 | 13.38 | -0.3 (-2.19%) | 30,343,321 |
| 9 Mar 2022 | CNY | 14.01 | 14.06 | 13.05 | 13.68 | 13.68 | -0.34 (-2.43%) | 36,447,899 |
| 8 Mar 2022 | CNY | 13.97 | 14.58 | 13.82 | 14.02 | 14.02 | -0.14 (-0.99%) | 40,791,369 |
| 7 Mar 2022 | CNY | 14.06 | 14.47 | 14.02 | 14.16 | 14.16 | +0.11 (+0.78%) | 31,494,356 |
| 4 Mar 2022 | CNY | 14.35 | 14.44 | 13.83 | 14.05 | 14.05 | -0.48 (-3.30%) | 35,107,015 |
| 3 Mar 2022 | CNY | 14.85 | 14.85 | 14.49 | 14.53 | 14.53 | -0.24 (-1.62%) | 23,170,217 |
| 2 Mar 2022 | CNY | 14.76 | 14.81 | 14.58 | 14.77 | 14.77 | -0.14 (-0.94%) | 24,194,103 |
