| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 12.1 | 13 | 11.7 | 12.76 | 12.76 | +0.63 (+5.19%) | 6,235,332 |
| 31 Mar 2022 | CNY | 12.17 | 12.42 | 12 | 12.13 | 12.13 | -0.12 (-0.98%) | 2,676,932 |
| 30 Mar 2022 | CNY | 11.52 | 12.35 | 11.5 | 12.25 | 12.25 | +0.61 (+5.24%) | 2,850,332 |
| 29 Mar 2022 | CNY | 11.94 | 12.07 | 11.49 | 11.64 | 11.64 | -0.31 (-2.59%) | 2,433,700 |
| 28 Mar 2022 | CNY | 11.7 | 12.69 | 11.48 | 11.95 | 11.95 | +0.41 (+3.55%) | 3,136,600 |
| 25 Mar 2022 | CNY | 11.59 | 11.75 | 11.47 | 11.54 | 11.54 | -0.1 (-0.86%) | 976,800 |
| 24 Mar 2022 | CNY | 11.82 | 11.82 | 11.52 | 11.64 | 11.64 | -0.2 (-1.69%) | 1,032,800 |
| 23 Mar 2022 | CNY | 11.92 | 12.27 | 11.8 | 11.84 | 11.84 | -0.3 (-2.47%) | 2,239,788 |
| 22 Mar 2022 | CNY | 11.88 | 12.56 | 11.86 | 12.14 | 12.14 | +0.21 (+1.76%) | 1,874,237 |
| 21 Mar 2022 | CNY | 12.26 | 12.29 | 11.78 | 11.93 | 11.93 | -0.31 (-2.53%) | 2,865,223 |
| 18 Mar 2022 | CNY | 12.7 | 12.71 | 11.82 | 12.24 | 12.24 | +0.15 (+1.24%) | 4,293,110 |
| 17 Mar 2022 | CNY | 11.08 | 12.09 | 11.08 | 12.09 | 12.09 | +1.1 (+10.01%) | 4,487,213 |
| 16 Mar 2022 | CNY | 11 | 11.11 | 10.52 | 10.99 | 10.99 | +0.01 (+0.09%) | 3,071,333 |
| 15 Mar 2022 | CNY | 11.59 | 11.64 | 10.66 | 10.98 | 10.98 | -0.44 (-3.85%) | 4,871,800 |
| 14 Mar 2022 | CNY | 12.57 | 12.62 | 11.3 | 11.42 | 11.42 | -1.14 (-9.08%) | 7,102,646 |
| 11 Mar 2022 | CNY | 12.4 | 12.63 | 11.91 | 12.56 | 12.56 | +0.1 (+0.80%) | 4,548,487 |
| 10 Mar 2022 | CNY | 12.85 | 12.9 | 12.2 | 12.46 | 12.46 | -0.33 (-2.58%) | 4,042,117 |
| 9 Mar 2022 | CNY | 12.67 | 13.05 | 12.12 | 12.79 | 12.79 | +0.09 (+0.71%) | 4,335,077 |
| 8 Mar 2022 | CNY | 13.13 | 14.07 | 12.7 | 12.7 | 12.7 | -0.48 (-3.64%) | 5,273,114 |
| 7 Mar 2022 | CNY | 13.42 | 13.59 | 13.03 | 13.18 | 13.18 | -0.25 (-1.86%) | 1,934,000 |
| 4 Mar 2022 | CNY | 12.9 | 13.49 | 12.89 | 13.43 | 13.43 | +0.38 (+2.91%) | 3,565,100 |
| 3 Mar 2022 | CNY | 13.02 | 13.12 | 12.83 | 13.05 | 13.05 | +0.01 (+0.08%) | 2,083,800 |
| 2 Mar 2022 | CNY | 12.89 | 13.07 | 12.57 | 13.04 | 13.04 | +0.15 (+1.16%) | 2,932,900 |
| 1 Mar 2022 | CNY | 13.08 | 13.28 | 12.88 | 12.89 | 12.89 | -0.26 (-1.98%) | 2,866,300 |
| 28 Feb 2022 | CNY | 12.65 | 13.3 | 12.18 | 13.15 | 13.15 | +0.4 (+3.14%) | 6,001,253 |
| 25 Feb 2022 | CNY | 12.85 | 13.07 | 12.63 | 12.75 | 12.75 | -0.11 (-0.86%) | 2,753,631 |
| 24 Feb 2022 | CNY | 12.8 | 13.39 | 12.6 | 12.86 | 12.86 | -0.11 (-0.85%) | 3,912,290 |
| 23 Feb 2022 | CNY | 12.68 | 13 | 12.59 | 12.97 | 12.97 | +0.22 (+1.73%) | 2,808,300 |
| 22 Feb 2022 | CNY | 12.16 | 12.92 | 12.07 | 12.75 | 12.75 | +0.6 (+4.94%) | 6,462,659 |
| 21 Feb 2022 | CNY | 11.21 | 12.29 | 11.18 | 12.15 | 12.15 | +0.85 (+7.52%) | 5,918,569 |
