| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 10.77 | 11.16 | 10.7 | 11.15 | 11.15 | +0.27 (+2.48%) | 19,796,739 |
| 31 Mar 2022 | CNY | 11.01 | 11.07 | 10.88 | 10.88 | 10.88 | -0.22 (-1.98%) | 13,685,737 |
| 30 Mar 2022 | CNY | 10.79 | 11.14 | 10.65 | 11.1 | 11.1 | +0.46 (+4.32%) | 25,055,624 |
| 29 Mar 2022 | CNY | 10.78 | 10.88 | 10.5 | 10.64 | 10.64 | -0.11 (-1.02%) | 15,143,543 |
| 28 Mar 2022 | CNY | 10.82 | 10.89 | 10.59 | 10.75 | 10.75 | -0.24 (-2.18%) | 19,348,402 |
| 25 Mar 2022 | CNY | 10.97 | 11.35 | 10.93 | 10.99 | 10.99 | +0.1 (+0.92%) | 31,950,039 |
| 24 Mar 2022 | CNY | 11 | 11.05 | 10.69 | 10.89 | 10.89 | -0.21 (-1.89%) | 23,244,593 |
| 23 Mar 2022 | CNY | 10.93 | 11.18 | 10.81 | 11.1 | 11.1 | +0.14 (+1.28%) | 25,810,233 |
| 22 Mar 2022 | CNY | 11.25 | 11.37 | 10.83 | 10.96 | 10.96 | -0.05 (-0.45%) | 34,202,860 |
| 21 Mar 2022 | CNY | 11.15 | 11.2 | 10.82 | 11.01 | 11.01 | -0.02 (-0.18%) | 21,740,757 |
| 18 Mar 2022 | CNY | 11.05 | 11.14 | 10.84 | 11.03 | 11.03 | -0.05 (-0.45%) | 23,004,175 |
| 17 Mar 2022 | CNY | 10.8 | 11.24 | 10.66 | 11.08 | 11.08 | +0.56 (+5.32%) | 44,315,574 |
| 16 Mar 2022 | CNY | 10.36 | 10.71 | 9.92 | 10.52 | 10.52 | +0.38 (+3.75%) | 37,670,985 |
| 15 Mar 2022 | CNY | 10.5 | 10.7 | 10.11 | 10.14 | 10.14 | -0.44 (-4.16%) | 27,562,047 |
| 14 Mar 2022 | CNY | 10.93 | 10.97 | 10.58 | 10.58 | 10.58 | -0.42 (-3.82%) | 19,536,110 |
| 11 Mar 2022 | CNY | 10.84 | 11.04 | 10.51 | 11 | 11 | 0.0 (0.0%) | 36,602,716 |
| 10 Mar 2022 | CNY | 11.2 | 11.31 | 10.97 | 11 | 11 | +0.1 (+0.92%) | 34,394,943 |
| 9 Mar 2022 | CNY | 11.16 | 11.25 | 10.39 | 10.9 | 10.9 | -0.25 (-2.24%) | 49,906,906 |
| 8 Mar 2022 | CNY | 11.53 | 11.65 | 10.96 | 11.15 | 11.15 | -0.35 (-3.04%) | 42,102,958 |
| 7 Mar 2022 | CNY | 12.23 | 12.25 | 11.4 | 11.5 | 11.5 | -0.71 (-5.81%) | 61,009,917 |
| 4 Mar 2022 | CNY | 12.83 | 12.83 | 12.13 | 12.21 | 12.21 | -0.62 (-4.83%) | 42,217,683 |
| 3 Mar 2022 | CNY | 13.28 | 13.32 | 12.82 | 12.83 | 12.83 | -0.35 (-2.66%) | 32,929,509 |
| 2 Mar 2022 | CNY | 13.45 | 13.45 | 13.03 | 13.18 | 13.18 | -0.31 (-2.30%) | 35,484,038 |
| 1 Mar 2022 | CNY | 13.47 | 13.75 | 13.36 | 13.49 | 13.49 | +0.02 (+0.15%) | 37,327,645 |
| 28 Feb 2022 | CNY | 13.99 | 14.14 | 13.2 | 13.47 | 13.47 | -1.2 (-8.18%) | 99,128,521 |
| 25 Feb 2022 | CNY | 14.9 | 15.1 | 14.5 | 14.67 | 14.67 | -0.04 (-0.27%) | 25,106,172 |
| 24 Feb 2022 | CNY | 14.8 | 15.32 | 14.52 | 14.71 | 14.71 | -0.24 (-1.61%) | 37,838,834 |
| 23 Feb 2022 | CNY | 14.25 | 15.07 | 14.23 | 14.95 | 14.95 | +0.77 (+5.43%) | 32,669,602 |
| 22 Feb 2022 | CNY | 14.31 | 14.39 | 13.75 | 14.18 | 14.18 | -0.32 (-2.21%) | 24,128,792 |
| 21 Feb 2022 | CNY | 14.42 | 14.58 | 14.1 | 14.5 | 14.5 | +0.08 (+0.55%) | 20,315,375 |
