| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 11.6 | 11.65 | 11.22 | 11.25 | 11.25 | -0.4 (-3.43%) | 3,993,250 |
| 31 Mar 2022 | CNY | 11.45 | 11.67 | 11.4 | 11.65 | 11.65 | +0.12 (+1.04%) | 3,801,900 |
| 30 Mar 2022 | CNY | 11.51 | 11.8 | 11.22 | 11.53 | 11.53 | +0.18 (+1.59%) | 3,437,021 |
| 29 Mar 2022 | CNY | 11.79 | 11.9 | 11.3 | 11.35 | 11.35 | -0.43 (-3.65%) | 4,156,553 |
| 28 Mar 2022 | CNY | 11.94 | 11.94 | 11.63 | 11.78 | 11.78 | -0.22 (-1.83%) | 3,608,702 |
| 25 Mar 2022 | CNY | 11.78 | 12.06 | 11.7 | 12 | 12 | +0.11 (+0.93%) | 4,261,250 |
| 24 Mar 2022 | CNY | 11.96 | 12.18 | 11.7 | 11.89 | 11.89 | -0.2 (-1.65%) | 4,764,150 |
| 23 Mar 2022 | CNY | 11.9 | 12.36 | 11.75 | 12.09 | 12.09 | +0.19 (+1.60%) | 7,965,700 |
| 22 Mar 2022 | CNY | 11.91 | 12.37 | 11.82 | 11.9 | 11.9 | 0.0 (0.0%) | 8,915,800 |
| 21 Mar 2022 | CNY | 11.29 | 12.1 | 11.2 | 11.9 | 11.9 | +0.64 (+5.68%) | 9,367,000 |
| 18 Mar 2022 | CNY | 11.04 | 11.3 | 11 | 11.26 | 11.26 | +0.14 (+1.26%) | 2,513,200 |
| 17 Mar 2022 | CNY | 11.1 | 11.41 | 11.05 | 11.12 | 11.12 | +0.08 (+0.72%) | 3,840,300 |
| 16 Mar 2022 | CNY | 10.88 | 11.08 | 10.41 | 11.04 | 11.04 | +0.48 (+4.55%) | 4,393,765 |
| 15 Mar 2022 | CNY | 11.19 | 11.25 | 10.56 | 10.56 | 10.56 | -0.61 (-5.46%) | 4,677,500 |
| 14 Mar 2022 | CNY | 11.51 | 11.6 | 11.14 | 11.17 | 11.17 | -0.44 (-3.79%) | 3,874,700 |
| 11 Mar 2022 | CNY | 11.35 | 11.84 | 11.23 | 11.61 | 11.61 | +0.11 (+0.96%) | 5,085,393 |
| 10 Mar 2022 | CNY | 11.1 | 11.55 | 11.07 | 11.5 | 11.5 | +0.66 (+6.09%) | 5,606,200 |
| 9 Mar 2022 | CNY | 11.05 | 11.1 | 10.21 | 10.84 | 10.84 | -0.1 (-0.91%) | 4,438,800 |
| 8 Mar 2022 | CNY | 11.55 | 11.56 | 10.87 | 10.94 | 10.94 | -0.44 (-3.87%) | 3,795,800 |
| 7 Mar 2022 | CNY | 11.5 | 11.69 | 11.35 | 11.38 | 11.38 | -0.1 (-0.87%) | 2,983,602 |
| 4 Mar 2022 | CNY | 11.82 | 11.92 | 11.46 | 11.48 | 11.48 | -0.34 (-2.88%) | 3,635,400 |
| 3 Mar 2022 | CNY | 12.16 | 12.16 | 11.77 | 11.82 | 11.82 | -0.24 (-1.99%) | 3,803,000 |
| 2 Mar 2022 | CNY | 11.79 | 12.29 | 11.76 | 12.06 | 12.06 | +0.2 (+1.69%) | 5,642,200 |
| 1 Mar 2022 | CNY | 11.92 | 12.09 | 11.81 | 11.86 | 11.86 | +0.03 (+0.25%) | 3,613,400 |
| 28 Feb 2022 | CNY | 11.94 | 11.98 | 11.65 | 11.83 | 11.83 | -0.13 (-1.09%) | 3,333,000 |
| 25 Feb 2022 | CNY | 11.9 | 12.21 | 11.88 | 11.96 | 11.96 | +0.07 (+0.59%) | 4,203,000 |
| 24 Feb 2022 | CNY | 11.98 | 12.42 | 11.65 | 11.89 | 11.89 | -0.14 (-1.16%) | 8,561,157 |
| 23 Feb 2022 | CNY | 11.87 | 12.05 | 11.65 | 12.03 | 12.03 | +0.29 (+2.47%) | 5,465,650 |
| 22 Feb 2022 | CNY | 11.69 | 11.96 | 11.55 | 11.74 | 11.74 | +0.03 (+0.26%) | 4,577,102 |
| 21 Feb 2022 | CNY | 11.4 | 11.8 | 11.37 | 11.71 | 11.71 | +0.26 (+2.27%) | 4,045,952 |
