| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 9.88 | 10.1 | 9.71 | 9.71 | 9.71 | -0.2 (-2.02%) | 5,416,295 |
| 31 Mar 2022 | CNY | 10 | 10.12 | 9.86 | 9.91 | 9.91 | -0.09 (-0.90%) | 5,036,100 |
| 30 Mar 2022 | CNY | 10.03 | 10.25 | 9.88 | 10 | 10 | -0.15 (-1.48%) | 7,567,500 |
| 29 Mar 2022 | CNY | 10 | 10.41 | 9.96 | 10.15 | 10.15 | +0.12 (+1.20%) | 7,674,000 |
| 28 Mar 2022 | CNY | 10.26 | 10.35 | 9.95 | 10.03 | 10.03 | -0.1 (-0.99%) | 5,418,200 |
| 25 Mar 2022 | CNY | 9.86 | 10.35 | 9.85 | 10.13 | 10.13 | +0.28 (+2.84%) | 7,499,298 |
| 24 Mar 2022 | CNY | 10.01 | 10.24 | 9.85 | 9.85 | 9.85 | -0.3 (-2.96%) | 5,017,400 |
| 23 Mar 2022 | CNY | 10.31 | 10.37 | 10.06 | 10.15 | 10.15 | -0.2 (-1.93%) | 5,575,997 |
| 22 Mar 2022 | CNY | 10.38 | 10.46 | 10.03 | 10.35 | 10.35 | +0.07 (+0.68%) | 8,185,730 |
| 21 Mar 2022 | CNY | 9.7 | 10.47 | 9.68 | 10.28 | 10.28 | +0.62 (+6.42%) | 11,625,439 |
| 18 Mar 2022 | CNY | 9.35 | 9.72 | 9.28 | 9.66 | 9.66 | +0.3 (+3.21%) | 6,465,630 |
| 17 Mar 2022 | CNY | 9.26 | 9.54 | 9.15 | 9.36 | 9.36 | +0.18 (+1.96%) | 7,376,300 |
| 16 Mar 2022 | CNY | 9.17 | 9.28 | 8.68 | 9.18 | 9.18 | +0.18 (+2%) | 9,489,995 |
| 15 Mar 2022 | CNY | 9.92 | 10 | 8.98 | 9 | 9 | -1.01 (-10.09%) | 11,068,000 |
| 14 Mar 2022 | CNY | 10.3 | 10.65 | 9.96 | 10.01 | 10.01 | -0.51 (-4.85%) | 8,422,710 |
| 11 Mar 2022 | CNY | 10.13 | 10.64 | 9.92 | 10.52 | 10.52 | +0.36 (+3.54%) | 9,216,190 |
| 10 Mar 2022 | CNY | 10.02 | 10.4 | 9.97 | 10.16 | 10.16 | +0.31 (+3.15%) | 6,872,010 |
| 9 Mar 2022 | CNY | 10.29 | 10.36 | 9.3 | 9.85 | 9.85 | -0.34 (-3.34%) | 9,090,194 |
| 8 Mar 2022 | CNY | 10.84 | 10.84 | 10.16 | 10.19 | 10.19 | -0.79 (-7.19%) | 13,001,900 |
| 7 Mar 2022 | CNY | 10.71 | 11.12 | 10.6 | 10.98 | 10.98 | +0.37 (+3.49%) | 15,216,324 |
| 4 Mar 2022 | CNY | 10.78 | 10.91 | 10.58 | 10.61 | 10.61 | -0.23 (-2.12%) | 5,976,800 |
| 3 Mar 2022 | CNY | 10.8 | 10.9 | 10.65 | 10.84 | 10.84 | 0.0 (0.0%) | 7,185,100 |
| 2 Mar 2022 | CNY | 10.64 | 11.02 | 10.51 | 10.84 | 10.84 | +0.19 (+1.78%) | 10,208,300 |
| 1 Mar 2022 | CNY | 10.5 | 10.72 | 10.41 | 10.65 | 10.65 | +0.22 (+2.11%) | 6,819,800 |
| 28 Feb 2022 | CNY | 10.48 | 10.58 | 10.25 | 10.43 | 10.43 | -0.08 (-0.76%) | 5,417,300 |
| 25 Feb 2022 | CNY | 10.5 | 10.65 | 10.44 | 10.51 | 10.51 | -0.02 (-0.19%) | 6,072,700 |
| 24 Feb 2022 | CNY | 10.61 | 11.05 | 10.33 | 10.53 | 10.53 | -0.17 (-1.59%) | 13,258,100 |
| 23 Feb 2022 | CNY | 10.86 | 11 | 10.53 | 10.7 | 10.7 | +0.02 (+0.19%) | 12,484,260 |
| 22 Feb 2022 | CNY | 10.95 | 11.32 | 10.4 | 10.68 | 10.68 | +0.35 (+3.39%) | 18,608,290 |
| 21 Feb 2022 | CNY | 10.07 | 10.33 | 10.07 | 10.33 | 10.33 | +0.26 (+2.58%) | 5,324,630 |
