| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.12 | 10.29 | 10.01 | 10.27 | 10.27 | +0.17 (+1.68%) | 3,105,626 |
| 11 Apr 2022 | CNY | 10.43 | 10.43 | 10.01 | 10.1 | 10.1 | -0.35 (-3.35%) | 5,852,293 |
| 8 Apr 2022 | CNY | 10.77 | 10.8 | 10.4 | 10.45 | 10.45 | -0.31 (-2.88%) | 4,441,992 |
| 7 Apr 2022 | CNY | 11.08 | 11.13 | 10.75 | 10.76 | 10.76 | -0.15 (-1.37%) | 5,611,588 |
| 6 Apr 2022 | CNY | 10.83 | 10.94 | 10.7 | 10.91 | 10.91 | +0.08 (+0.74%) | 5,080,992 |
| 1 Apr 2022 | CNY | 10.95 | 10.96 | 10.77 | 10.83 | 10.83 | -0.15 (-1.37%) | 3,287,000 |
| 31 Mar 2022 | CNY | 10.98 | 11.35 | 10.86 | 10.98 | 10.98 | 0.0 (0.0%) | 5,239,600 |
| 30 Mar 2022 | CNY | 10.89 | 11.14 | 10.89 | 10.98 | 10.98 | +0.07 (+0.64%) | 4,191,276 |
| 29 Mar 2022 | CNY | 11.11 | 11.25 | 10.72 | 10.91 | 10.91 | -0.11 (-1.00%) | 6,683,948 |
| 28 Mar 2022 | CNY | 11 | 11.13 | 10.75 | 11.02 | 11.02 | -0.1 (-0.90%) | 4,094,618 |
| 25 Mar 2022 | CNY | 11.31 | 11.42 | 11.02 | 11.12 | 11.12 | -0.16 (-1.42%) | 4,501,400 |
| 24 Mar 2022 | CNY | 11.53 | 11.54 | 11.25 | 11.28 | 11.28 | -0.36 (-3.09%) | 5,341,960 |
| 23 Mar 2022 | CNY | 11.6 | 11.8 | 11.45 | 11.64 | 11.64 | +0.06 (+0.52%) | 5,236,979 |
| 22 Mar 2022 | CNY | 11.85 | 11.89 | 11.48 | 11.58 | 11.58 | -0.27 (-2.28%) | 7,619,740 |
| 21 Mar 2022 | CNY | 11.93 | 11.97 | 11.61 | 11.85 | 11.85 | -0.04 (-0.34%) | 4,958,000 |
| 18 Mar 2022 | CNY | 11.83 | 11.93 | 11.76 | 11.89 | 11.89 | +0.05 (+0.42%) | 3,845,740 |
| 17 Mar 2022 | CNY | 11.75 | 12.07 | 11.73 | 11.84 | 11.84 | +0.14 (+1.20%) | 7,190,004 |
| 16 Mar 2022 | CNY | 11.6 | 11.88 | 11.16 | 11.7 | 11.7 | +0.1 (+0.86%) | 8,719,403 |
| 15 Mar 2022 | CNY | 11.96 | 12.14 | 11.6 | 11.6 | 11.6 | -0.36 (-3.01%) | 7,348,346 |
| 14 Mar 2022 | CNY | 12.33 | 12.37 | 11.96 | 11.96 | 11.96 | -0.45 (-3.63%) | 5,177,456 |
| 11 Mar 2022 | CNY | 12 | 12.42 | 11.88 | 12.41 | 12.41 | +0.22 (+1.80%) | 6,498,315 |
| 10 Mar 2022 | CNY | 12.6 | 12.7 | 12.1 | 12.19 | 12.19 | -0.22 (-1.77%) | 8,314,807 |
| 9 Mar 2022 | CNY | 12.43 | 12.5 | 11.66 | 12.41 | 12.41 | +0.13 (+1.06%) | 10,015,935 |
| 8 Mar 2022 | CNY | 12.55 | 12.7 | 12.2 | 12.28 | 12.28 | -0.19 (-1.52%) | 9,419,453 |
| 7 Mar 2022 | CNY | 12.8 | 12.98 | 12.4 | 12.47 | 12.47 | -0.33 (-2.58%) | 7,324,890 |
| 4 Mar 2022 | CNY | 13.18 | 13.22 | 12.75 | 12.8 | 12.8 | -0.44 (-3.32%) | 8,432,295 |
| 3 Mar 2022 | CNY | 13.55 | 13.64 | 13.16 | 13.24 | 13.24 | -0.26 (-1.93%) | 9,364,652 |
| 2 Mar 2022 | CNY | 13.65 | 13.77 | 13.47 | 13.5 | 13.5 | -0.13 (-0.95%) | 6,325,100 |
| 1 Mar 2022 | CNY | 13.7 | 13.83 | 13.54 | 13.63 | 13.63 | 0.0 (0.0%) | 4,683,500 |
| 28 Feb 2022 | CNY | 13.82 | 13.83 | 13.5 | 13.63 | 13.63 | -0.2 (-1.45%) | 7,070,527 |
