| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 9.46 | 9.63 | 9.33 | 9.57 | 9.57 | +0.06 (+0.63%) | 4,222,652 |
| 30 Mar 2022 | CNY | 9.58 | 9.68 | 9.42 | 9.51 | 9.51 | -0.04 (-0.42%) | 5,512,823 |
| 29 Mar 2022 | CNY | 9.46 | 10.1 | 9.46 | 9.55 | 9.55 | +0.09 (+0.95%) | 7,851,178 |
| 28 Mar 2022 | CNY | 9.3 | 9.54 | 9.25 | 9.46 | 9.46 | +0.07 (+0.75%) | 3,244,163 |
| 25 Mar 2022 | CNY | 9.31 | 9.54 | 9.31 | 9.39 | 9.39 | +0.05 (+0.54%) | 3,469,699 |
| 24 Mar 2022 | CNY | 9.45 | 9.51 | 9.25 | 9.34 | 9.34 | -0.19 (-1.99%) | 4,156,762 |
| 23 Mar 2022 | CNY | 9.43 | 9.63 | 9.39 | 9.53 | 9.53 | +0.15 (+1.60%) | 5,103,297 |
| 22 Mar 2022 | CNY | 9.55 | 9.67 | 9.32 | 9.38 | 9.38 | +0.16 (+1.74%) | 6,741,300 |
| 21 Mar 2022 | CNY | 9.18 | 9.28 | 9.11 | 9.22 | 9.22 | +0.04 (+0.44%) | 3,053,132 |
| 18 Mar 2022 | CNY | 9.04 | 9.22 | 9.04 | 9.18 | 9.18 | +0.06 (+0.66%) | 2,724,023 |
| 17 Mar 2022 | CNY | 9.01 | 9.25 | 9.01 | 9.12 | 9.12 | +0.14 (+1.56%) | 4,807,276 |
| 16 Mar 2022 | CNY | 8.88 | 9.05 | 8.58 | 8.98 | 8.98 | +0.36 (+4.18%) | 5,918,959 |
| 15 Mar 2022 | CNY | 9.09 | 9.13 | 8.61 | 8.62 | 8.62 | -0.46 (-5.07%) | 4,975,802 |
| 14 Mar 2022 | CNY | 9.41 | 9.41 | 9.08 | 9.08 | 9.08 | -0.33 (-3.51%) | 4,158,191 |
| 11 Mar 2022 | CNY | 9.26 | 9.44 | 9.08 | 9.41 | 9.41 | +0.03 (+0.32%) | 3,506,269 |
| 10 Mar 2022 | CNY | 9.38 | 9.57 | 9.35 | 9.38 | 9.38 | +0.17 (+1.85%) | 4,826,429 |
| 9 Mar 2022 | CNY | 9.48 | 9.61 | 8.85 | 9.21 | 9.21 | -0.29 (-3.05%) | 6,754,697 |
| 8 Mar 2022 | CNY | 9.87 | 9.9 | 9.43 | 9.5 | 9.5 | -0.36 (-3.65%) | 5,405,685 |
| 7 Mar 2022 | CNY | 9.95 | 10.04 | 9.78 | 9.86 | 9.86 | -0.14 (-1.40%) | 4,373,093 |
| 4 Mar 2022 | CNY | 10.13 | 10.17 | 9.92 | 10 | 10 | -0.16 (-1.57%) | 5,487,397 |
| 3 Mar 2022 | CNY | 10.35 | 10.38 | 10.1 | 10.16 | 10.16 | -0.14 (-1.36%) | 4,773,910 |
| 2 Mar 2022 | CNY | 10.15 | 10.47 | 10.11 | 10.3 | 10.3 | +0.08 (+0.78%) | 6,165,328 |
| 1 Mar 2022 | CNY | 10.07 | 10.25 | 10.05 | 10.22 | 10.22 | +0.16 (+1.59%) | 4,176,440 |
| 28 Feb 2022 | CNY | 10.1 | 10.18 | 9.9 | 10.06 | 10.06 | -0.09 (-0.89%) | 4,309,627 |
| 25 Feb 2022 | CNY | 10.19 | 10.32 | 10.06 | 10.15 | 10.15 | +0.03 (+0.30%) | 4,705,665 |
| 24 Feb 2022 | CNY | 10.45 | 10.59 | 10 | 10.12 | 10.12 | -0.39 (-3.71%) | 9,224,881 |
| 23 Feb 2022 | CNY | 10.32 | 10.55 | 10.28 | 10.51 | 10.51 | +0.15 (+1.45%) | 5,634,986 |
| 22 Feb 2022 | CNY | 10.45 | 10.6 | 10.3 | 10.36 | 10.36 | -0.16 (-1.52%) | 6,652,627 |
| 21 Feb 2022 | CNY | 10.21 | 10.53 | 10.16 | 10.52 | 10.52 | +0.32 (+3.14%) | 7,753,068 |
| 18 Feb 2022 | CNY | 9.87 | 10.2 | 9.82 | 10.2 | 10.2 | +0.22 (+2.20%) | 6,885,774 |
