| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 10.71 | 10.79 | 10.46 | 10.78 | 10.78 | +0.16 (+1.51%) | 20,783,513 |
| 31 Mar 2022 | CNY | 10.9 | 10.96 | 10.55 | 10.62 | 10.62 | -0.34 (-3.10%) | 27,783,198 |
| 30 Mar 2022 | CNY | 10.75 | 10.96 | 10.6 | 10.96 | 10.96 | +0.04 (+0.37%) | 24,924,337 |
| 29 Mar 2022 | CNY | 10.93 | 11.07 | 10.81 | 10.92 | 10.92 | -0.12 (-1.09%) | 23,335,024 |
| 28 Mar 2022 | CNY | 10.97 | 11.35 | 10.82 | 11.04 | 11.04 | -0.11 (-0.99%) | 31,939,342 |
| 25 Mar 2022 | CNY | 11.23 | 11.57 | 11.12 | 11.15 | 11.15 | +0.06 (+0.54%) | 52,000,726 |
| 24 Mar 2022 | CNY | 11.06 | 11.22 | 10.82 | 11.09 | 11.09 | +0.15 (+1.37%) | 46,790,186 |
| 23 Mar 2022 | CNY | 10.88 | 10.97 | 10.78 | 10.94 | 10.94 | -0.15 (-1.35%) | 24,565,274 |
| 22 Mar 2022 | CNY | 10.76 | 11.14 | 10.72 | 11.09 | 11.09 | +0.21 (+1.93%) | 40,196,807 |
| 21 Mar 2022 | CNY | 10.65 | 10.98 | 10.55 | 10.88 | 10.88 | +0.14 (+1.30%) | 34,671,984 |
| 18 Mar 2022 | CNY | 10.78 | 10.83 | 10.59 | 10.74 | 10.74 | +0.06 (+0.56%) | 29,402,219 |
| 17 Mar 2022 | CNY | 10.38 | 10.85 | 10.33 | 10.68 | 10.68 | +0.32 (+3.09%) | 52,988,931 |
| 16 Mar 2022 | CNY | 10.41 | 10.46 | 9.88 | 10.36 | 10.36 | +0.04 (+0.39%) | 53,444,450 |
| 15 Mar 2022 | CNY | 11 | 11 | 10.24 | 10.32 | 10.32 | -0.96 (-8.51%) | 64,402,934 |
| 14 Mar 2022 | CNY | 11.38 | 11.75 | 11.25 | 11.28 | 11.28 | -0.45 (-3.84%) | 41,730,569 |
| 11 Mar 2022 | CNY | 11.94 | 12.18 | 11.49 | 11.73 | 11.73 | -0.32 (-2.66%) | 68,136,593 |
| 10 Mar 2022 | CNY | 11.6 | 12.12 | 11.6 | 12.05 | 12.05 | -0.46 (-3.68%) | 81,616,712 |
| 9 Mar 2022 | CNY | 12.4 | 13.05 | 12.21 | 12.51 | 12.51 | +0.02 (+0.16%) | 122,423,131 |
| 8 Mar 2022 | CNY | 12.15 | 12.55 | 11.45 | 12.49 | 12.49 | +0.38 (+3.14%) | 102,416,961 |
| 7 Mar 2022 | CNY | 12.16 | 12.58 | 11.99 | 12.11 | 12.11 | +0.41 (+3.50%) | 94,020,740 |
| 4 Mar 2022 | CNY | 12.18 | 12.22 | 11.68 | 11.7 | 11.7 | -0.45 (-3.70%) | 64,998,766 |
| 3 Mar 2022 | CNY | 12 | 12.22 | 11.91 | 12.15 | 12.15 | -0.08 (-0.65%) | 62,814,970 |
| 2 Mar 2022 | CNY | 12.59 | 12.59 | 12.17 | 12.23 | 12.23 | -0.09 (-0.73%) | 71,612,523 |
| 1 Mar 2022 | CNY | 12.42 | 12.49 | 12.05 | 12.32 | 12.32 | -0.37 (-2.92%) | 81,206,003 |
| 28 Feb 2022 | CNY | 12.72 | 13.1 | 12.34 | 12.69 | 12.69 | +0.06 (+0.48%) | 115,011,353 |
| 25 Feb 2022 | CNY | 12.26 | 13.13 | 12.18 | 12.63 | 12.63 | -0.45 (-3.44%) | 150,426,987 |
| 24 Feb 2022 | CNY | 12.15 | 13.08 | 11.91 | 13.08 | 13.08 | +1.19 (+10.01%) | 196,217,828 |
| 23 Feb 2022 | CNY | 11.98 | 12.23 | 11.86 | 11.89 | 11.89 | -0.58 (-4.65%) | 93,386,265 |
| 22 Feb 2022 | CNY | 12.66 | 12.95 | 12.21 | 12.47 | 12.47 | +0.6 (+5.05%) | 141,366,584 |
| 21 Feb 2022 | CNY | 11.97 | 12.17 | 11.82 | 11.87 | 11.87 | -0.19 (-1.58%) | 69,572,874 |
