| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 11.53 | 11.74 | 11.39 | 11.72 | 11.72 | +0.16 (+1.38%) | 15,355,629 |
| 31 Mar 2022 | CNY | 11.68 | 11.78 | 11.53 | 11.56 | 11.56 | -0.21 (-1.78%) | 15,491,840 |
| 30 Mar 2022 | CNY | 11.4 | 11.82 | 11.4 | 11.77 | 11.77 | +0.41 (+3.61%) | 19,932,586 |
| 29 Mar 2022 | CNY | 11.69 | 11.71 | 11.3 | 11.36 | 11.36 | -0.25 (-2.15%) | 12,454,622 |
| 28 Mar 2022 | CNY | 11.6 | 11.71 | 11.35 | 11.61 | 11.61 | -0.02 (-0.17%) | 14,545,752 |
| 25 Mar 2022 | CNY | 11.49 | 11.81 | 11.47 | 11.63 | 11.63 | +0.13 (+1.13%) | 14,363,546 |
| 24 Mar 2022 | CNY | 11.7 | 11.7 | 11.47 | 11.5 | 11.5 | -0.26 (-2.21%) | 12,028,805 |
| 23 Mar 2022 | CNY | 11.73 | 11.82 | 11.66 | 11.76 | 11.76 | +0.1 (+0.86%) | 11,701,593 |
| 22 Mar 2022 | CNY | 11.7 | 11.79 | 11.61 | 11.66 | 11.66 | -0.03 (-0.26%) | 14,478,431 |
| 21 Mar 2022 | CNY | 11.87 | 11.89 | 11.58 | 11.69 | 11.69 | -0.08 (-0.68%) | 11,602,680 |
| 18 Mar 2022 | CNY | 11.53 | 11.77 | 11.51 | 11.77 | 11.77 | +0.13 (+1.12%) | 11,156,600 |
| 17 Mar 2022 | CNY | 11.66 | 11.85 | 11.56 | 11.64 | 11.64 | +0.1 (+0.87%) | 18,339,831 |
| 16 Mar 2022 | CNY | 11.3 | 11.62 | 10.9 | 11.54 | 11.54 | +0.45 (+4.06%) | 19,766,044 |
| 15 Mar 2022 | CNY | 11.75 | 11.76 | 11.09 | 11.09 | 11.09 | -0.66 (-5.62%) | 20,035,361 |
| 14 Mar 2022 | CNY | 11.94 | 12.18 | 11.74 | 11.75 | 11.75 | -0.31 (-2.57%) | 11,472,492 |
| 11 Mar 2022 | CNY | 11.75 | 12.07 | 11.62 | 12.06 | 12.06 | +0.09 (+0.75%) | 12,645,500 |
| 10 Mar 2022 | CNY | 12.2 | 12.34 | 11.94 | 11.97 | 11.97 | +0.13 (+1.10%) | 19,602,345 |
| 9 Mar 2022 | CNY | 12.04 | 12.13 | 11.2 | 11.84 | 11.84 | -0.11 (-0.92%) | 21,957,698 |
| 8 Mar 2022 | CNY | 12.3 | 12.37 | 11.85 | 11.95 | 11.95 | -0.3 (-2.45%) | 19,356,081 |
| 7 Mar 2022 | CNY | 12.7 | 12.7 | 12.23 | 12.25 | 12.25 | -0.51 (-4.00%) | 16,667,652 |
| 4 Mar 2022 | CNY | 12.81 | 12.91 | 12.71 | 12.76 | 12.76 | -0.16 (-1.24%) | 11,583,785 |
| 3 Mar 2022 | CNY | 13.07 | 13.09 | 12.85 | 12.92 | 12.92 | -0.12 (-0.92%) | 13,641,955 |
| 2 Mar 2022 | CNY | 12.98 | 13.08 | 12.9 | 13.04 | 13.04 | -0.05 (-0.38%) | 7,941,879 |
| 1 Mar 2022 | CNY | 13 | 13.1 | 12.88 | 13.09 | 13.09 | +0.1 (+0.77%) | 15,615,504 |
| 28 Feb 2022 | CNY | 13.48 | 13.53 | 12.92 | 12.99 | 12.99 | -0.45 (-3.35%) | 29,471,074 |
| 25 Feb 2022 | CNY | 13.54 | 13.76 | 13.41 | 13.44 | 13.44 | 0.0 (0.0%) | 14,242,488 |
| 24 Feb 2022 | CNY | 13.65 | 13.82 | 13.22 | 13.44 | 13.44 | -0.3 (-2.18%) | 21,003,354 |
| 23 Feb 2022 | CNY | 13.37 | 13.83 | 13.31 | 13.74 | 13.74 | +0.44 (+3.31%) | 24,095,708 |
| 22 Feb 2022 | CNY | 13.57 | 13.57 | 13.22 | 13.3 | 13.3 | -0.36 (-2.64%) | 17,845,557 |
| 21 Feb 2022 | CNY | 13.57 | 13.74 | 13.51 | 13.66 | 13.66 | +0.08 (+0.59%) | 11,255,862 |
