| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 11.38 | 11.42 | 11.03 | 11.35 | 11.35 | +0.05 (+0.44%) | 3,018,200 |
| 11 Apr 2022 | CNY | 11.52 | 11.71 | 11.22 | 11.3 | 11.3 | -0.41 (-3.50%) | 4,086,875 |
| 8 Apr 2022 | CNY | 11.53 | 11.72 | 11.11 | 11.71 | 11.71 | +0.21 (+1.83%) | 4,980,655 |
| 7 Apr 2022 | CNY | 11.98 | 12 | 11.48 | 11.5 | 11.5 | -0.55 (-4.56%) | 6,103,691 |
| 6 Apr 2022 | CNY | 11.89 | 12.07 | 11.78 | 12.05 | 12.05 | +0.25 (+2.12%) | 5,379,146 |
| 1 Apr 2022 | CNY | 11.7 | 11.84 | 11.68 | 11.8 | 11.8 | 0.0 (0.0%) | 3,241,209 |
| 31 Mar 2022 | CNY | 11.95 | 12.08 | 11.77 | 11.8 | 11.8 | -0.2 (-1.67%) | 4,517,779 |
| 30 Mar 2022 | CNY | 12.04 | 12.2 | 11.9 | 12 | 12 | -0.04 (-0.33%) | 4,558,465 |
| 29 Mar 2022 | CNY | 11.99 | 12.36 | 11.77 | 12.04 | 12.04 | +0.04 (+0.33%) | 7,667,259 |
| 28 Mar 2022 | CNY | 11.67 | 12 | 11.55 | 12 | 12 | +0.1 (+0.84%) | 5,079,920 |
| 25 Mar 2022 | CNY | 11.88 | 12.25 | 11.87 | 11.9 | 11.9 | -0.05 (-0.42%) | 6,286,000 |
| 24 Mar 2022 | CNY | 11.72 | 12.14 | 11.71 | 11.95 | 11.95 | +0.08 (+0.67%) | 8,329,615 |
| 23 Mar 2022 | CNY | 12.13 | 12.27 | 11.61 | 11.87 | 11.87 | +0.13 (+1.11%) | 9,382,946 |
| 22 Mar 2022 | CNY | 11.78 | 11.87 | 11.64 | 11.74 | 11.74 | -0.11 (-0.93%) | 5,467,850 |
| 21 Mar 2022 | CNY | 11.7 | 11.9 | 11.6 | 11.85 | 11.85 | +0.16 (+1.37%) | 9,028,938 |
| 18 Mar 2022 | CNY | 11.5 | 11.73 | 11.12 | 11.69 | 11.69 | +0.29 (+2.54%) | 10,931,997 |
| 17 Mar 2022 | CNY | 11.18 | 11.67 | 11.13 | 11.4 | 11.4 | +0.29 (+2.61%) | 12,289,808 |
| 16 Mar 2022 | CNY | 10.8 | 11.16 | 10.33 | 11.11 | 11.11 | +0.59 (+5.61%) | 10,827,143 |
| 15 Mar 2022 | CNY | 11 | 11.2 | 10.52 | 10.52 | 10.52 | -0.58 (-5.23%) | 10,230,288 |
| 14 Mar 2022 | CNY | 11.47 | 11.8 | 11.01 | 11.1 | 11.1 | -0.5 (-4.31%) | 14,041,801 |
| 11 Mar 2022 | CNY | 11.17 | 11.78 | 10.9 | 11.6 | 11.6 | -0.41 (-3.41%) | 25,167,502 |
| 10 Mar 2022 | CNY | 12.96 | 12.96 | 11.8 | 12.01 | 12.01 | +1.21 (+11.20%) | 35,179,531 |
| 9 Mar 2022 | CNY | 11.05 | 11.16 | 10.28 | 10.8 | 10.8 | -0.21 (-1.91%) | 5,720,403 |
| 8 Mar 2022 | CNY | 11.08 | 11.35 | 10.98 | 11.01 | 11.01 | -0.01 (-0.09%) | 6,553,468 |
| 7 Mar 2022 | CNY | 11.45 | 11.53 | 10.9 | 11.02 | 11.02 | -0.43 (-3.76%) | 7,058,814 |
| 4 Mar 2022 | CNY | 11.64 | 11.89 | 11.45 | 11.45 | 11.45 | -0.22 (-1.89%) | 4,819,160 |
| 3 Mar 2022 | CNY | 11.7 | 12.08 | 11.57 | 11.67 | 11.67 | -0.1 (-0.85%) | 4,710,880 |
| 2 Mar 2022 | CNY | 11.83 | 11.92 | 11.73 | 11.77 | 11.77 | -0.18 (-1.51%) | 3,758,910 |
| 1 Mar 2022 | CNY | 11.86 | 11.96 | 11.78 | 11.95 | 11.95 | +0.09 (+0.76%) | 3,664,569 |
| 28 Feb 2022 | CNY | 11.98 | 12.05 | 11.76 | 11.86 | 11.86 | -0.13 (-1.08%) | 5,307,955 |
