| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 12.34 | 12.49 | 12.3 | 12.37 | 12.37 | +0.04 (+0.32%) | 695,600 |
| 19 Apr 2022 | CNY | 12.48 | 12.54 | 12.26 | 12.33 | 12.33 | -0.09 (-0.72%) | 616,600 |
| 18 Apr 2022 | CNY | 12.01 | 12.45 | 11.84 | 12.42 | 12.42 | +0.41 (+3.41%) | 1,135,900 |
| 15 Apr 2022 | CNY | 12.46 | 12.46 | 11.97 | 12.01 | 12.01 | -0.47 (-3.77%) | 1,361,900 |
| 14 Apr 2022 | CNY | 12.42 | 12.5 | 12.34 | 12.48 | 12.48 | +0.17 (+1.38%) | 456,600 |
| 13 Apr 2022 | CNY | 12.63 | 12.63 | 12.29 | 12.31 | 12.31 | -0.38 (-2.99%) | 688,910 |
| 12 Apr 2022 | CNY | 12.45 | 12.78 | 12.32 | 12.69 | 12.69 | +0.25 (+2.01%) | 786,500 |
| 11 Apr 2022 | CNY | 12.93 | 12.93 | 12.36 | 12.44 | 12.44 | -0.43 (-3.34%) | 968,400 |
| 8 Apr 2022 | CNY | 13.12 | 13.12 | 12.7 | 12.87 | 12.87 | -0.24 (-1.83%) | 967,000 |
| 7 Apr 2022 | CNY | 13.42 | 13.44 | 13.05 | 13.11 | 13.11 | -0.36 (-2.67%) | 853,700 |
| 6 Apr 2022 | CNY | 13.3 | 13.49 | 13.2 | 13.47 | 13.47 | +0.13 (+0.97%) | 1,022,870 |
| 1 Apr 2022 | CNY | 13.12 | 13.43 | 13.04 | 13.34 | 13.34 | +0.18 (+1.37%) | 1,148,970 |
| 31 Mar 2022 | CNY | 13.09 | 13.28 | 12.96 | 13.16 | 13.16 | +0.05 (+0.38%) | 983,800 |
| 30 Mar 2022 | CNY | 12.99 | 13.21 | 12.91 | 13.11 | 13.11 | +0.19 (+1.47%) | 813,600 |
| 29 Mar 2022 | CNY | 13.25 | 13.38 | 12.84 | 12.92 | 12.92 | -0.21 (-1.60%) | 932,400 |
| 28 Mar 2022 | CNY | 13.34 | 13.37 | 13.05 | 13.13 | 13.13 | -0.2 (-1.50%) | 720,200 |
| 25 Mar 2022 | CNY | 13.38 | 13.47 | 13.28 | 13.33 | 13.33 | -0.01 (-0.07%) | 741,400 |
| 24 Mar 2022 | CNY | 13.41 | 13.52 | 13.23 | 13.34 | 13.34 | -0.13 (-0.97%) | 1,084,400 |
| 23 Mar 2022 | CNY | 13.25 | 13.55 | 13.25 | 13.47 | 13.47 | +0.12 (+0.90%) | 1,105,900 |
| 22 Mar 2022 | CNY | 13.38 | 13.41 | 13.19 | 13.35 | 13.35 | +0.02 (+0.15%) | 1,066,500 |
| 21 Mar 2022 | CNY | 13.16 | 13.43 | 13.02 | 13.33 | 13.33 | +0.32 (+2.46%) | 1,474,800 |
| 18 Mar 2022 | CNY | 12.8 | 13.08 | 12.79 | 13.01 | 13.01 | +0.12 (+0.93%) | 1,152,600 |
| 17 Mar 2022 | CNY | 12.83 | 13.15 | 12.81 | 12.89 | 12.89 | +0.11 (+0.86%) | 2,081,000 |
| 16 Mar 2022 | CNY | 12.62 | 12.88 | 12.12 | 12.78 | 12.78 | +0.32 (+2.57%) | 1,982,650 |
| 15 Mar 2022 | CNY | 13.1 | 13.11 | 12.46 | 12.46 | 12.46 | -0.68 (-5.18%) | 1,321,400 |
| 14 Mar 2022 | CNY | 13.53 | 13.53 | 13.14 | 13.14 | 13.14 | -0.44 (-3.24%) | 957,800 |
| 11 Mar 2022 | CNY | 13.4 | 13.62 | 13.13 | 13.58 | 13.58 | +0.13 (+0.97%) | 875,300 |
| 10 Mar 2022 | CNY | 13.46 | 13.7 | 13.44 | 13.45 | 13.45 | +0.19 (+1.43%) | 1,001,500 |
| 9 Mar 2022 | CNY | 13.58 | 13.72 | 12.81 | 13.26 | 13.26 | -0.29 (-2.14%) | 1,385,900 |
| 8 Mar 2022 | CNY | 13.86 | 13.91 | 13.51 | 13.55 | 13.55 | -0.31 (-2.24%) | 1,082,300 |
