| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 14.22 | 14.55 | 13.93 | 14.14 | 14.14 | -0.16 (-1.12%) | 3,217,888 |
| 12 Apr 2022 | CNY | 13.84 | 14.58 | 13.63 | 14.3 | 14.3 | +0.51 (+3.70%) | 4,876,550 |
| 11 Apr 2022 | CNY | 14.38 | 14.39 | 13.76 | 13.79 | 13.79 | -0.48 (-3.36%) | 3,335,900 |
| 8 Apr 2022 | CNY | 14.3 | 14.39 | 13.81 | 14.27 | 14.27 | -0.01 (-0.07%) | 5,797,050 |
| 7 Apr 2022 | CNY | 14.49 | 14.65 | 14.2 | 14.28 | 14.28 | -0.24 (-1.65%) | 5,237,235 |
| 6 Apr 2022 | CNY | 14 | 14.67 | 14 | 14.52 | 14.52 | +0.52 (+3.71%) | 7,869,800 |
| 1 Apr 2022 | CNY | 14.12 | 14.3 | 13.85 | 14 | 14 | -0.14 (-0.99%) | 8,482,539 |
| 31 Mar 2022 | CNY | 14.07 | 14.4 | 13.83 | 14.14 | 14.14 | -0.02 (-0.14%) | 8,766,635 |
| 30 Mar 2022 | CNY | 13.67 | 14.42 | 13.63 | 14.16 | 14.16 | +0.54 (+3.96%) | 11,713,626 |
| 29 Mar 2022 | CNY | 13.51 | 13.95 | 13.31 | 13.62 | 13.62 | +0.32 (+2.41%) | 15,799,020 |
| 28 Mar 2022 | CNY | 12.1 | 13.3 | 12.1 | 13.3 | 13.3 | +1.21 (+10.01%) | 6,380,403 |
| 25 Mar 2022 | CNY | 11.72 | 12.43 | 11.64 | 12.09 | 12.09 | +0.36 (+3.07%) | 4,478,900 |
| 24 Mar 2022 | CNY | 11.6 | 11.89 | 11.55 | 11.73 | 11.73 | 0.0 (0.0%) | 1,928,600 |
| 23 Mar 2022 | CNY | 11.7 | 11.79 | 11.65 | 11.73 | 11.73 | +0.05 (+0.43%) | 995,200 |
| 22 Mar 2022 | CNY | 11.69 | 11.77 | 11.6 | 11.68 | 11.68 | -0.01 (-0.09%) | 1,095,064 |
| 21 Mar 2022 | CNY | 11.75 | 11.84 | 11.53 | 11.69 | 11.69 | -0.02 (-0.17%) | 1,603,200 |
| 18 Mar 2022 | CNY | 11.5 | 11.74 | 11.41 | 11.71 | 11.71 | +0.23 (+2.00%) | 1,898,700 |
| 17 Mar 2022 | CNY | 11.5 | 11.69 | 11.43 | 11.48 | 11.48 | +0.07 (+0.61%) | 2,370,600 |
| 16 Mar 2022 | CNY | 11.18 | 11.47 | 10.88 | 11.41 | 11.41 | +0.31 (+2.79%) | 2,204,300 |
| 15 Mar 2022 | CNY | 11.82 | 11.84 | 11.1 | 11.1 | 11.1 | -0.72 (-6.09%) | 2,506,410 |
| 14 Mar 2022 | CNY | 12.24 | 12.24 | 11.2 | 11.82 | 11.82 | -0.39 (-3.19%) | 1,501,900 |
| 11 Mar 2022 | CNY | 12.02 | 12.24 | 11.76 | 12.21 | 12.21 | +0.06 (+0.49%) | 2,178,100 |
| 10 Mar 2022 | CNY | 12.39 | 12.47 | 12.12 | 12.15 | 12.15 | +0.04 (+0.33%) | 2,123,100 |
| 9 Mar 2022 | CNY | 12.69 | 12.81 | 11.59 | 12.11 | 12.11 | -0.52 (-4.12%) | 4,046,286 |
| 8 Mar 2022 | CNY | 13.28 | 13.32 | 12.6 | 12.63 | 12.63 | -0.72 (-5.39%) | 3,265,000 |
| 7 Mar 2022 | CNY | 13.31 | 13.45 | 13.15 | 13.35 | 13.35 | +0.03 (+0.23%) | 1,981,900 |
| 4 Mar 2022 | CNY | 13.42 | 13.61 | 13.25 | 13.32 | 13.32 | -0.23 (-1.70%) | 2,612,200 |
| 3 Mar 2022 | CNY | 13.44 | 13.62 | 13.35 | 13.55 | 13.55 | +0.15 (+1.12%) | 3,628,586 |
| 2 Mar 2022 | CNY | 13.63 | 13.68 | 13.35 | 13.4 | 13.4 | -0.14 (-1.03%) | 3,123,300 |
| 1 Mar 2022 | CNY | 13.05 | 13.65 | 13 | 13.54 | 13.54 | +0.65 (+5.04%) | 6,066,278 |
