| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 10.48 | 10.49 | 10.01 | 10.02 | 10.02 | -0.56 (-5.29%) | 6,274,600 |
| 12 Apr 2022 | CNY | 10.4 | 10.61 | 10.14 | 10.58 | 10.58 | +0.1 (+0.95%) | 6,033,173 |
| 11 Apr 2022 | CNY | 11 | 11 | 10.33 | 10.48 | 10.48 | -0.6 (-5.42%) | 8,646,470 |
| 8 Apr 2022 | CNY | 10.96 | 11.28 | 10.8 | 11.08 | 11.08 | +0.09 (+0.82%) | 8,244,420 |
| 7 Apr 2022 | CNY | 11.38 | 11.42 | 10.98 | 10.99 | 10.99 | -0.5 (-4.35%) | 9,986,598 |
| 6 Apr 2022 | CNY | 11.06 | 11.63 | 11.01 | 11.49 | 11.49 | +0.38 (+3.42%) | 11,477,958 |
| 1 Apr 2022 | CNY | 11.4 | 11.48 | 11.04 | 11.11 | 11.11 | -0.42 (-3.64%) | 12,414,225 |
| 31 Mar 2022 | CNY | 11.68 | 11.84 | 11.48 | 11.53 | 11.53 | -0.36 (-3.03%) | 14,648,430 |
| 30 Mar 2022 | CNY | 11.81 | 12.1 | 11.69 | 11.89 | 11.89 | -0.19 (-1.57%) | 16,707,609 |
| 29 Mar 2022 | CNY | 11.66 | 12.18 | 11.42 | 12.08 | 12.08 | +0.64 (+5.59%) | 26,883,538 |
| 28 Mar 2022 | CNY | 11.75 | 11.97 | 11.36 | 11.44 | 11.44 | -0.56 (-4.67%) | 21,638,757 |
| 25 Mar 2022 | CNY | 12.06 | 12.99 | 11.95 | 12 | 12 | -0.89 (-6.90%) | 35,558,037 |
| 24 Mar 2022 | CNY | 12.65 | 14.9 | 12.65 | 12.89 | 12.89 | +0.45 (+3.62%) | 56,214,876 |
| 23 Mar 2022 | CNY | 10.95 | 12.44 | 10.9 | 12.44 | 12.44 | +2.07 (+19.96%) | 37,700,642 |
| 22 Mar 2022 | CNY | 10.42 | 10.57 | 10.33 | 10.37 | 10.37 | -0.12 (-1.14%) | 2,481,125 |
| 21 Mar 2022 | CNY | 10.48 | 10.62 | 10.3 | 10.49 | 10.49 | -0.02 (-0.19%) | 2,766,090 |
| 18 Mar 2022 | CNY | 10.37 | 10.54 | 10.22 | 10.51 | 10.51 | +0.14 (+1.35%) | 3,343,934 |
| 17 Mar 2022 | CNY | 10.3 | 10.58 | 10.22 | 10.37 | 10.37 | +0.13 (+1.27%) | 4,170,876 |
| 16 Mar 2022 | CNY | 10.16 | 10.29 | 9.68 | 10.24 | 10.24 | +0.25 (+2.50%) | 3,936,159 |
| 15 Mar 2022 | CNY | 10.66 | 10.68 | 9.99 | 9.99 | 9.99 | -0.68 (-6.37%) | 4,434,087 |
| 14 Mar 2022 | CNY | 11.05 | 11.06 | 10.65 | 10.67 | 10.67 | -0.43 (-3.87%) | 2,830,749 |
| 11 Mar 2022 | CNY | 10.93 | 11.14 | 10.73 | 11.1 | 11.1 | +0.07 (+0.63%) | 2,947,486 |
| 10 Mar 2022 | CNY | 10.95 | 11.22 | 10.8 | 11.03 | 11.03 | +0.39 (+3.67%) | 3,993,097 |
| 9 Mar 2022 | CNY | 10.97 | 11.02 | 10.03 | 10.64 | 10.64 | -0.24 (-2.21%) | 3,538,099 |
| 8 Mar 2022 | CNY | 11.21 | 11.29 | 10.8 | 10.88 | 10.88 | -0.33 (-2.94%) | 3,111,129 |
| 7 Mar 2022 | CNY | 11.5 | 11.56 | 11.18 | 11.21 | 11.21 | -0.29 (-2.52%) | 2,807,500 |
| 4 Mar 2022 | CNY | 11.63 | 11.84 | 11.46 | 11.5 | 11.5 | -0.13 (-1.12%) | 4,518,520 |
| 3 Mar 2022 | CNY | 11.55 | 11.68 | 11.36 | 11.63 | 11.63 | +0.09 (+0.78%) | 4,535,984 |
| 2 Mar 2022 | CNY | 11.46 | 11.57 | 11.3 | 11.54 | 11.54 | +0.09 (+0.79%) | 3,195,686 |
| 1 Mar 2022 | CNY | 11.53 | 11.65 | 11.37 | 11.45 | 11.45 | -0.05 (-0.43%) | 3,443,750 |
