| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 12.24 | 12.36 | 12.05 | 12.2 | 12.2 | -0.03 (-0.25%) | 1,152,189 |
| 8 Apr 2022 | CNY | 12.37 | 12.47 | 12.16 | 12.23 | 12.23 | -0.14 (-1.13%) | 1,186,489 |
| 7 Apr 2022 | CNY | 12.78 | 12.78 | 12.35 | 12.37 | 12.37 | -0.23 (-1.83%) | 1,081,200 |
| 6 Apr 2022 | CNY | 11.99 | 12.66 | 11.97 | 12.6 | 12.6 | +0.61 (+5.09%) | 1,807,900 |
| 1 Apr 2022 | CNY | 12.32 | 12.33 | 11.96 | 11.99 | 11.99 | -0.33 (-2.68%) | 1,460,922 |
| 31 Mar 2022 | CNY | 12.22 | 12.43 | 12.05 | 12.32 | 12.32 | +0.05 (+0.41%) | 1,124,500 |
| 30 Mar 2022 | CNY | 12.46 | 12.54 | 12.2 | 12.27 | 12.27 | -0.08 (-0.65%) | 1,198,538 |
| 29 Mar 2022 | CNY | 12.85 | 12.95 | 12.31 | 12.35 | 12.35 | -0.44 (-3.44%) | 1,106,718 |
| 28 Mar 2022 | CNY | 12.84 | 12.95 | 12.52 | 12.79 | 12.79 | -0.07 (-0.54%) | 1,337,768 |
| 25 Mar 2022 | CNY | 12.86 | 13.14 | 12.86 | 12.86 | 12.86 | -0.15 (-1.15%) | 1,206,714 |
| 24 Mar 2022 | CNY | 13.29 | 13.29 | 12.95 | 13.01 | 13.01 | -0.28 (-2.11%) | 1,357,067 |
| 23 Mar 2022 | CNY | 13.64 | 13.68 | 13.19 | 13.29 | 13.29 | -0.23 (-1.70%) | 1,321,982 |
| 22 Mar 2022 | CNY | 13.53 | 13.67 | 13.25 | 13.52 | 13.52 | -0.04 (-0.29%) | 2,142,400 |
| 21 Mar 2022 | CNY | 13.27 | 13.99 | 13.01 | 13.56 | 13.56 | +0.37 (+2.81%) | 3,014,200 |
| 18 Mar 2022 | CNY | 12.86 | 13.24 | 12.68 | 13.19 | 13.19 | +0.29 (+2.25%) | 2,228,800 |
| 17 Mar 2022 | CNY | 13.03 | 13.18 | 12.82 | 12.9 | 12.9 | -0.13 (-1.00%) | 2,549,144 |
| 16 Mar 2022 | CNY | 12.9 | 13.14 | 12.5 | 13.03 | 13.03 | +0.31 (+2.44%) | 2,851,300 |
| 15 Mar 2022 | CNY | 12.91 | 13.12 | 12.7 | 12.72 | 12.72 | -0.34 (-2.60%) | 3,406,977 |
| 14 Mar 2022 | CNY | 12.47 | 13.25 | 12.35 | 13.06 | 13.06 | +0.48 (+3.82%) | 4,042,400 |
| 11 Mar 2022 | CNY | 12.5 | 12.61 | 12.03 | 12.58 | 12.58 | +0.26 (+2.11%) | 1,011,577 |
| 10 Mar 2022 | CNY | 12.49 | 12.59 | 12.28 | 12.32 | 12.32 | -0.07 (-0.56%) | 1,087,200 |
| 9 Mar 2022 | CNY | 12.21 | 12.49 | 11.74 | 12.39 | 12.39 | +0.1 (+0.81%) | 1,451,077 |
| 8 Mar 2022 | CNY | 12.6 | 12.93 | 12.2 | 12.29 | 12.29 | -0.25 (-1.99%) | 1,874,900 |
| 7 Mar 2022 | CNY | 12.5 | 12.68 | 12.3 | 12.54 | 12.54 | +0.05 (+0.40%) | 1,281,700 |
| 4 Mar 2022 | CNY | 12.55 | 12.65 | 12.3 | 12.49 | 12.49 | -0.06 (-0.48%) | 1,011,400 |
| 3 Mar 2022 | CNY | 12.71 | 12.73 | 12.48 | 12.55 | 12.55 | -0.03 (-0.24%) | 756,200 |
| 2 Mar 2022 | CNY | 12.42 | 12.85 | 12.25 | 12.58 | 12.58 | +0.19 (+1.53%) | 2,052,900 |
| 1 Mar 2022 | CNY | 11.95 | 12.47 | 11.85 | 12.39 | 12.39 | +0.58 (+4.91%) | 1,982,234 |
| 28 Feb 2022 | CNY | 11.98 | 11.99 | 11.6 | 11.81 | 11.81 | -0.16 (-1.34%) | 1,185,800 |
| 25 Feb 2022 | CNY | 11.75 | 12.15 | 11.75 | 11.97 | 11.97 | +0.29 (+2.48%) | 1,498,500 |
