| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 11.59 | 11.68 | 11.4 | 11.55 | 11.55 | -0.11 (-0.94%) | 2,314,776 |
| 31 Mar 2022 | CNY | 11.61 | 11.88 | 11.42 | 11.66 | 11.66 | +0.12 (+1.04%) | 3,354,056 |
| 30 Mar 2022 | CNY | 11.35 | 11.63 | 11.28 | 11.54 | 11.54 | +0.24 (+2.12%) | 2,229,166 |
| 29 Mar 2022 | CNY | 11.54 | 11.73 | 11.21 | 11.3 | 11.3 | -0.22 (-1.91%) | 2,822,309 |
| 28 Mar 2022 | CNY | 11.67 | 11.79 | 11.31 | 11.52 | 11.52 | -0.03 (-0.26%) | 4,930,727 |
| 25 Mar 2022 | CNY | 11.85 | 12.12 | 11.53 | 11.55 | 11.55 | -0.2 (-1.70%) | 3,657,966 |
| 24 Mar 2022 | CNY | 11.96 | 11.97 | 11.6 | 11.75 | 11.75 | -0.13 (-1.09%) | 2,331,268 |
| 23 Mar 2022 | CNY | 11.98 | 12.12 | 11.78 | 11.88 | 11.88 | +0.02 (+0.17%) | 3,135,884 |
| 22 Mar 2022 | CNY | 12.05 | 12.27 | 11.74 | 11.86 | 11.86 | -0.17 (-1.41%) | 4,510,474 |
| 21 Mar 2022 | CNY | 12.01 | 12.15 | 11.65 | 12.03 | 12.03 | -0.08 (-0.66%) | 5,287,964 |
| 18 Mar 2022 | CNY | 12.31 | 12.31 | 11.78 | 12.11 | 12.11 | -0.27 (-2.18%) | 10,121,453 |
| 17 Mar 2022 | CNY | 11.35 | 12.38 | 11.19 | 12.38 | 12.38 | +1.13 (+10.04%) | 7,155,067 |
| 16 Mar 2022 | CNY | 11.1 | 11.38 | 10.36 | 11.25 | 11.25 | +0.62 (+5.83%) | 9,341,840 |
| 15 Mar 2022 | CNY | 11.67 | 11.67 | 10.6 | 10.63 | 10.63 | -0.76 (-6.67%) | 8,408,874 |
| 14 Mar 2022 | CNY | 12.1 | 12.1 | 11.32 | 11.39 | 11.39 | -0.59 (-4.92%) | 6,628,310 |
| 11 Mar 2022 | CNY | 12.02 | 12.06 | 11.55 | 11.98 | 11.98 | -0.16 (-1.32%) | 7,102,530 |
| 10 Mar 2022 | CNY | 12.58 | 12.71 | 12.05 | 12.14 | 12.14 | -0.23 (-1.86%) | 6,226,963 |
| 9 Mar 2022 | CNY | 13.25 | 13.28 | 11.91 | 12.37 | 12.37 | -0.73 (-5.57%) | 8,823,020 |
| 8 Mar 2022 | CNY | 14.14 | 14.21 | 13.01 | 13.1 | 13.1 | -0.8 (-5.76%) | 4,832,048 |
| 7 Mar 2022 | CNY | 14.39 | 14.55 | 13.8 | 13.9 | 13.9 | -0.48 (-3.34%) | 4,821,511 |
| 4 Mar 2022 | CNY | 14.54 | 14.57 | 14.2 | 14.38 | 14.38 | -0.12 (-0.83%) | 3,140,028 |
| 3 Mar 2022 | CNY | 14.77 | 14.96 | 14.46 | 14.5 | 14.5 | -0.39 (-2.62%) | 3,080,865 |
| 2 Mar 2022 | CNY | 14.51 | 15.18 | 14.45 | 14.89 | 14.89 | +0.28 (+1.92%) | 3,688,448 |
| 1 Mar 2022 | CNY | 14.72 | 14.72 | 13.27 | 14.61 | 14.61 | -0.13 (-0.88%) | 3,536,888 |
| 28 Feb 2022 | CNY | 15.35 | 15.44 | 14.55 | 14.74 | 14.74 | -0.61 (-3.97%) | 3,175,924 |
| 25 Feb 2022 | CNY | 14.72 | 15.45 | 14.72 | 15.35 | 15.35 | +0.63 (+4.28%) | 2,817,764 |
| 24 Feb 2022 | CNY | 15.03 | 15.65 | 14.4 | 14.72 | 14.72 | -0.28 (-1.87%) | 3,209,653 |
| 23 Feb 2022 | CNY | 14.64 | 15.08 | 14.51 | 15 | 15 | +0.46 (+3.16%) | 2,116,255 |
| 22 Feb 2022 | CNY | 14.75 | 14.79 | 14.32 | 14.54 | 14.54 | -0.35 (-2.35%) | 1,662,621 |
| 21 Feb 2022 | CNY | 14.88 | 14.96 | 14.65 | 14.89 | 14.89 | +0.09 (+0.61%) | 1,884,559 |
