| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 11.08 | 11.27 | 10.68 | 10.82 | 10.82 | -0.26 (-2.35%) | 7,605,768 |
| 8 Apr 2022 | CNY | 11.42 | 11.48 | 10.97 | 11.08 | 11.08 | -0.25 (-2.21%) | 7,367,138 |
| 7 Apr 2022 | CNY | 11.77 | 11.97 | 11.3 | 11.33 | 11.33 | -0.51 (-4.31%) | 8,376,929 |
| 6 Apr 2022 | CNY | 11.87 | 12.04 | 11.75 | 11.84 | 11.84 | -0.11 (-0.92%) | 8,793,200 |
| 1 Apr 2022 | CNY | 11.94 | 12.21 | 11.9 | 11.95 | 11.95 | -0.09 (-0.75%) | 7,068,743 |
| 31 Mar 2022 | CNY | 12.22 | 12.37 | 12 | 12.04 | 12.04 | -0.25 (-2.03%) | 8,694,000 |
| 30 Mar 2022 | CNY | 12.1 | 12.38 | 12.1 | 12.29 | 12.29 | +0.09 (+0.74%) | 7,993,463 |
| 29 Mar 2022 | CNY | 12.13 | 12.53 | 11.96 | 12.2 | 12.2 | +0.08 (+0.66%) | 12,081,216 |
| 28 Mar 2022 | CNY | 11.75 | 12.15 | 11.52 | 12.12 | 12.12 | +0.5 (+4.30%) | 15,803,081 |
| 25 Mar 2022 | CNY | 11.52 | 11.89 | 11.52 | 11.62 | 11.62 | -0.04 (-0.34%) | 7,370,950 |
| 24 Mar 2022 | CNY | 11.86 | 12.06 | 11.59 | 11.66 | 11.66 | -0.21 (-1.77%) | 7,549,970 |
| 23 Mar 2022 | CNY | 12 | 12.01 | 11.78 | 11.87 | 11.87 | +0.05 (+0.42%) | 5,838,029 |
| 22 Mar 2022 | CNY | 11.98 | 12 | 11.73 | 11.82 | 11.82 | -0.16 (-1.34%) | 5,110,767 |
| 21 Mar 2022 | CNY | 11.58 | 12 | 11.56 | 11.98 | 11.98 | +0.39 (+3.36%) | 9,137,880 |
| 18 Mar 2022 | CNY | 11.77 | 11.77 | 11.42 | 11.59 | 11.59 | +0.12 (+1.05%) | 5,967,107 |
| 17 Mar 2022 | CNY | 11.32 | 11.71 | 11.32 | 11.47 | 11.47 | +0.27 (+2.41%) | 8,486,636 |
| 16 Mar 2022 | CNY | 11.23 | 11.46 | 10.71 | 11.2 | 11.2 | +0.17 (+1.54%) | 9,030,195 |
| 15 Mar 2022 | CNY | 11.9 | 12.06 | 11.02 | 11.03 | 11.03 | -1.03 (-8.54%) | 11,891,773 |
| 14 Mar 2022 | CNY | 12.2 | 12.75 | 12.06 | 12.06 | 12.06 | -0.22 (-1.79%) | 8,933,110 |
| 11 Mar 2022 | CNY | 11.86 | 12.32 | 11.62 | 12.28 | 12.28 | +0.3 (+2.50%) | 7,352,670 |
| 10 Mar 2022 | CNY | 12 | 12.25 | 11.94 | 11.98 | 11.98 | +0.26 (+2.22%) | 6,844,500 |
| 9 Mar 2022 | CNY | 12.14 | 12.3 | 11.34 | 11.72 | 11.72 | -0.42 (-3.46%) | 9,283,057 |
| 8 Mar 2022 | CNY | 12.66 | 12.83 | 12 | 12.14 | 12.14 | -0.52 (-4.11%) | 10,125,557 |
| 7 Mar 2022 | CNY | 12.64 | 12.88 | 12.5 | 12.66 | 12.66 | -0.1 (-0.78%) | 9,299,697 |
| 4 Mar 2022 | CNY | 12.66 | 12.84 | 12.62 | 12.76 | 12.76 | +0.03 (+0.24%) | 6,757,100 |
| 3 Mar 2022 | CNY | 12.66 | 12.8 | 12.6 | 12.73 | 12.73 | -0.01 (-0.08%) | 4,953,373 |
| 2 Mar 2022 | CNY | 12.46 | 12.75 | 12.4 | 12.74 | 12.74 | +0.19 (+1.51%) | 6,461,293 |
| 1 Mar 2022 | CNY | 12.46 | 12.56 | 12.36 | 12.55 | 12.55 | +0.12 (+0.97%) | 5,773,283 |
| 28 Feb 2022 | CNY | 12.45 | 12.48 | 12.21 | 12.43 | 12.43 | -0.02 (-0.16%) | 4,959,800 |
| 25 Feb 2022 | CNY | 12.35 | 12.6 | 12.35 | 12.45 | 12.45 | +0.21 (+1.72%) | 6,044,507 |
