| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 10.27 | 9.83 | 10.25 | 10.13 | 10.13 | -0.23 (-2.22%) | 19,816,120 |
| 25 Mar 2022 | CNY | 10.55 | 10.23 | 10.34 | 10.36 | 10.36 | +0.02 (+0.19%) | 18,705,760 |
| 24 Mar 2022 | CNY | 10.67 | 10.32 | 10.59 | 10.34 | 10.34 | -0.36 (-3.36%) | 22,448,800 |
| 23 Mar 2022 | CNY | 11.07 | 10.53 | 10.75 | 10.7 | 10.7 | -0.08 (-0.74%) | 31,812,200 |
| 22 Mar 2022 | CNY | 11.22 | 10.74 | 10.86 | 10.78 | 10.78 | -0.15 (-1.37%) | 36,215,910 |
| 21 Mar 2022 | CNY | 11.15 | 10.16 | 10.25 | 10.93 | 10.93 | +0.66 (+6.43%) | 43,607,680 |
| 18 Mar 2022 | CNY | 10.62 | 10.22 | 10.58 | 10.27 | 10.27 | -0.4 (-3.75%) | 32,048,310 |
| 17 Mar 2022 | CNY | 11.09 | 10.29 | 10.42 | 10.67 | 10.67 | +0.26 (+2.50%) | 45,401,990 |
| 16 Mar 2022 | CNY | 10.49 | 9.6 | 10.31 | 10.41 | 10.41 | +0.32 (+3.17%) | 46,396,750 |
| 15 Mar 2022 | CNY | 10.9 | 10 | 10.4 | 10.09 | 10.09 | -0.29 (-2.79%) | 40,352,670 |
| 14 Mar 2022 | CNY | 11.8 | 10.37 | 11.8 | 10.38 | 10.38 | -0.85 (-7.57%) | 64,376,080 |
| 11 Mar 2022 | CNY | 11.4 | 10.1 | 10.23 | 11.23 | 11.23 | +0.56 (+5.25%) | 73,749,380 |
| 10 Mar 2022 | CNY | 11.67 | 10.51 | 10.98 | 10.67 | 10.67 | +0.06 (+0.57%) | 97,561,040 |
| 9 Mar 2022 | CNY | 10.65 | 10.04 | 10.19 | 10.61 | 10.61 | +0.43 (+4.22%) | 51,014,330 |
| 8 Mar 2022 | CNY | 10.27 | 9.4 | 9.72 | 10.18 | 10.18 | +0.38 (+3.88%) | 35,127,400 |
| 7 Mar 2022 | CNY | 10.2 | 9.78 | 9.9 | 9.8 | 9.8 | -0.22 (-2.20%) | 18,879,090 |
| 4 Mar 2022 | CNY | 10.37 | 9.98 | 10.01 | 10.02 | 10.02 | -0.1 (-0.99%) | 26,540,600 |
| 3 Mar 2022 | CNY | 10.27 | 9.89 | 9.95 | 10.12 | 10.12 | +0.23 (+2.33%) | 28,380,370 |
| 2 Mar 2022 | CNY | 9.99 | 9.69 | 9.75 | 9.89 | 9.89 | +0.07 (+0.71%) | 17,567,900 |
| 1 Mar 2022 | CNY | 9.83 | 9.51 | 9.54 | 9.82 | 9.82 | +0.27 (+2.83%) | 18,594,480 |
| 28 Feb 2022 | CNY | 9.88 | 9.43 | 9.88 | 9.55 | 9.55 | -0.33 (-3.34%) | 23,605,150 |
| 25 Feb 2022 | CNY | 10.17 | 9.71 | 9.84 | 9.88 | 9.88 | +0.22 (+2.28%) | 23,686,510 |
| 24 Feb 2022 | CNY | 10.23 | 9.43 | 10.16 | 9.66 | 9.66 | -0.66 (-6.40%) | 41,324,730 |
| 23 Feb 2022 | CNY | 10.32 | 9.66 | 9.7 | 10.32 | 10.32 | +0.54 (+5.52%) | 46,930,040 |
| 22 Feb 2022 | CNY | 10.04 | 9.65 | 9.71 | 9.78 | 9.78 | -0.03 (-0.31%) | 31,168,400 |
| 21 Feb 2022 | CNY | 9.9 | 9.68 | 9.8 | 9.81 | 9.81 | +0.03 (+0.31%) | 31,247,420 |
| 18 Feb 2022 | CNY | 9.86 | 9.55 | 9.76 | 9.78 | 9.78 | -0.03 (-0.31%) | 32,737,310 |
| 17 Feb 2022 | CNY | 10.48 | 9.8 | 10.33 | 9.81 | 9.81 | -0.62 (-5.94%) | 61,342,990 |
| 16 Feb 2022 | CNY | 10.98 | 10.15 | 10.5 | 10.43 | 10.43 | +0.45 (+4.51%) | 90,268,310 |
| 15 Feb 2022 | CNY | 9.98 | 9.06 | 9.07 | 9.98 | 9.98 | +0.91 (+10.03%) | 40,193,640 |
