| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 12.12 | 12.44 | 12.09 | 12.38 | 12.38 | +0.25 (+2.06%) | 1,672,431 |
| 1 Apr 2022 | CNY | 12.31 | 12.41 | 12.13 | 12.13 | 12.13 | -0.28 (-2.26%) | 1,293,700 |
| 31 Mar 2022 | CNY | 12.29 | 12.47 | 12.29 | 12.41 | 12.41 | +0.01 (+0.08%) | 1,637,000 |
| 30 Mar 2022 | CNY | 12.23 | 12.46 | 12.12 | 12.4 | 12.4 | +0.16 (+1.31%) | 2,442,300 |
| 29 Mar 2022 | CNY | 12.38 | 12.39 | 12.07 | 12.24 | 12.24 | -0.09 (-0.73%) | 1,129,800 |
| 28 Mar 2022 | CNY | 12.31 | 12.44 | 12.09 | 12.33 | 12.33 | -0.06 (-0.48%) | 1,056,000 |
| 25 Mar 2022 | CNY | 12.29 | 12.55 | 12.25 | 12.39 | 12.39 | +0.1 (+0.81%) | 1,101,342 |
| 24 Mar 2022 | CNY | 12.4 | 12.54 | 12.22 | 12.29 | 12.29 | -0.23 (-1.84%) | 1,137,949 |
| 23 Mar 2022 | CNY | 12.55 | 12.78 | 12.5 | 12.52 | 12.52 | +0.03 (+0.24%) | 1,307,900 |
| 22 Mar 2022 | CNY | 12.52 | 12.6 | 12.29 | 12.49 | 12.49 | -0.02 (-0.16%) | 1,071,300 |
| 21 Mar 2022 | CNY | 12.52 | 12.68 | 12.31 | 12.51 | 12.51 | -0.01 (-0.08%) | 1,162,400 |
| 18 Mar 2022 | CNY | 12.2 | 12.64 | 12.14 | 12.52 | 12.52 | +0.27 (+2.20%) | 2,018,000 |
| 17 Mar 2022 | CNY | 11.99 | 12.37 | 11.95 | 12.25 | 12.25 | +0.39 (+3.29%) | 2,723,769 |
| 16 Mar 2022 | CNY | 11.72 | 11.93 | 11.39 | 11.86 | 11.86 | +0.26 (+2.24%) | 2,110,400 |
| 15 Mar 2022 | CNY | 12.4 | 12.43 | 11.57 | 11.6 | 11.6 | -0.77 (-6.22%) | 2,911,642 |
| 14 Mar 2022 | CNY | 12.71 | 12.8 | 12.35 | 12.37 | 12.37 | -0.44 (-3.43%) | 1,641,400 |
| 11 Mar 2022 | CNY | 12.65 | 12.85 | 12.38 | 12.81 | 12.81 | +0.11 (+0.87%) | 1,351,900 |
| 10 Mar 2022 | CNY | 12.6 | 12.9 | 12.6 | 12.7 | 12.7 | +0.29 (+2.34%) | 1,869,600 |
| 9 Mar 2022 | CNY | 12.72 | 12.88 | 11.91 | 12.41 | 12.41 | -0.29 (-2.28%) | 2,493,900 |
| 8 Mar 2022 | CNY | 13.18 | 13.23 | 12.68 | 12.7 | 12.7 | -0.47 (-3.57%) | 2,528,600 |
| 7 Mar 2022 | CNY | 13.12 | 13.25 | 12.95 | 13.17 | 13.17 | +0.03 (+0.23%) | 2,372,466 |
| 4 Mar 2022 | CNY | 13.39 | 13.43 | 13.05 | 13.14 | 13.14 | +0.01 (+0.08%) | 2,791,900 |
| 3 Mar 2022 | CNY | 13.25 | 13.25 | 13.07 | 13.13 | 13.13 | 0.0 (0.0%) | 1,728,100 |
| 2 Mar 2022 | CNY | 12.86 | 13.15 | 12.86 | 13.13 | 13.13 | +0.14 (+1.08%) | 1,583,100 |
| 1 Mar 2022 | CNY | 12.87 | 13 | 12.87 | 12.99 | 12.99 | +0.13 (+1.01%) | 1,156,600 |
| 28 Feb 2022 | CNY | 12.91 | 12.93 | 12.58 | 12.86 | 12.86 | -0.08 (-0.62%) | 1,518,000 |
| 25 Feb 2022 | CNY | 12.83 | 13.1 | 12.83 | 12.94 | 12.94 | +0.17 (+1.33%) | 1,575,200 |
| 24 Feb 2022 | CNY | 13.13 | 13.3 | 12.59 | 12.77 | 12.77 | -0.41 (-3.11%) | 2,976,184 |
| 23 Feb 2022 | CNY | 12.9 | 13.23 | 12.9 | 13.18 | 13.18 | +0.26 (+2.01%) | 2,150,200 |
| 22 Feb 2022 | CNY | 13.03 | 13.08 | 12.84 | 12.92 | 12.92 | -0.17 (-1.30%) | 1,569,100 |
