| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 11.34 | 11.34 | 10.99 | 11.01 | 11.01 | -0.36 (-3.17%) | 1,564,128 |
| 12 Apr 2022 | CNY | 11.32 | 11.4 | 11.05 | 11.37 | 11.37 | +0.11 (+0.98%) | 889,063 |
| 11 Apr 2022 | CNY | 11.6 | 11.6 | 11.2 | 11.26 | 11.26 | -0.28 (-2.43%) | 1,370,110 |
| 8 Apr 2022 | CNY | 11.7 | 11.84 | 11.45 | 11.54 | 11.54 | -0.18 (-1.54%) | 1,117,820 |
| 7 Apr 2022 | CNY | 12.04 | 12.32 | 11.7 | 11.72 | 11.72 | -0.39 (-3.22%) | 2,956,651 |
| 6 Apr 2022 | CNY | 11.99 | 12.32 | 11.91 | 12.11 | 12.11 | +0.12 (+1.00%) | 1,596,727 |
| 1 Apr 2022 | CNY | 12.2 | 12.25 | 11.9 | 11.99 | 11.99 | -0.3 (-2.44%) | 1,713,663 |
| 31 Mar 2022 | CNY | 12.01 | 12.59 | 11.97 | 12.29 | 12.29 | +0.11 (+0.90%) | 1,882,148 |
| 30 Mar 2022 | CNY | 12.45 | 12.45 | 12 | 12.18 | 12.18 | -0.11 (-0.90%) | 1,699,044 |
| 29 Mar 2022 | CNY | 12.46 | 12.46 | 12.22 | 12.29 | 12.29 | -0.01 (-0.08%) | 844,099 |
| 28 Mar 2022 | CNY | 12.57 | 12.65 | 12.3 | 12.3 | 12.3 | -0.34 (-2.69%) | 1,144,887 |
| 25 Mar 2022 | CNY | 12.9 | 12.9 | 12.64 | 12.64 | 12.64 | -0.2 (-1.56%) | 1,142,703 |
| 24 Mar 2022 | CNY | 12.74 | 12.99 | 12.52 | 12.84 | 12.84 | +0.03 (+0.23%) | 1,695,686 |
| 23 Mar 2022 | CNY | 12.8 | 13.03 | 12.74 | 12.81 | 12.81 | -0.03 (-0.23%) | 1,742,195 |
| 22 Mar 2022 | CNY | 13.25 | 13.35 | 12.81 | 12.84 | 12.84 | -0.61 (-4.54%) | 3,262,731 |
| 21 Mar 2022 | CNY | 13.21 | 13.5 | 12.96 | 13.45 | 13.45 | +0.31 (+2.36%) | 4,915,661 |
| 18 Mar 2022 | CNY | 12.83 | 13.25 | 12.63 | 13.14 | 13.14 | +0.33 (+2.58%) | 3,522,863 |
| 17 Mar 2022 | CNY | 12.28 | 13.13 | 12.28 | 12.81 | 12.81 | +0.3 (+2.40%) | 3,700,580 |
| 16 Mar 2022 | CNY | 12.87 | 13.27 | 12.09 | 12.51 | 12.51 | -0.29 (-2.27%) | 5,017,223 |
| 15 Mar 2022 | CNY | 12.25 | 13.21 | 12.07 | 12.8 | 12.8 | +0.49 (+3.98%) | 6,356,559 |
| 14 Mar 2022 | CNY | 12.59 | 12.73 | 12.3 | 12.31 | 12.31 | -0.19 (-1.52%) | 2,163,886 |
| 11 Mar 2022 | CNY | 11.93 | 12.55 | 11.89 | 12.5 | 12.5 | +0.4 (+3.31%) | 2,825,806 |
| 10 Mar 2022 | CNY | 11.6 | 12.17 | 11.55 | 12.1 | 12.1 | +0.78 (+6.89%) | 2,679,414 |
| 9 Mar 2022 | CNY | 11.69 | 11.81 | 10.97 | 11.32 | 11.32 | -0.33 (-2.83%) | 2,058,826 |
| 8 Mar 2022 | CNY | 12.41 | 12.48 | 11.6 | 11.65 | 11.65 | -0.87 (-6.95%) | 2,619,693 |
| 7 Mar 2022 | CNY | 12.81 | 12.84 | 12.41 | 12.52 | 12.52 | -0.32 (-2.49%) | 1,751,648 |
| 4 Mar 2022 | CNY | 12.8 | 13.18 | 12.78 | 12.84 | 12.84 | -0.02 (-0.16%) | 1,994,304 |
| 3 Mar 2022 | CNY | 12.81 | 13.03 | 12.75 | 12.86 | 12.86 | +0.05 (+0.39%) | 1,354,731 |
| 2 Mar 2022 | CNY | 12.77 | 12.85 | 12.68 | 12.81 | 12.81 | +0.03 (+0.23%) | 914,072 |
| 1 Mar 2022 | CNY | 12.88 | 12.99 | 12.66 | 12.78 | 12.78 | -0.12 (-0.93%) | 1,549,112 |
