| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 10.25 | 10.57 | 10.07 | 10.45 | 10.45 | +0.15 (+1.46%) | 2,618,300 |
| 1 Apr 2022 | CNY | 10.51 | 10.51 | 10.03 | 10.3 | 10.3 | -0.24 (-2.28%) | 2,372,600 |
| 31 Mar 2022 | CNY | 10.36 | 10.59 | 10.25 | 10.54 | 10.54 | +0.19 (+1.84%) | 1,901,400 |
| 30 Mar 2022 | CNY | 10.31 | 10.54 | 10.24 | 10.35 | 10.35 | +0.04 (+0.39%) | 1,803,000 |
| 29 Mar 2022 | CNY | 10.21 | 10.36 | 10.21 | 10.31 | 10.31 | -0.01 (-0.10%) | 1,065,750 |
| 28 Mar 2022 | CNY | 10.25 | 10.55 | 10.07 | 10.32 | 10.32 | +0.02 (+0.19%) | 2,278,011 |
| 25 Mar 2022 | CNY | 10.45 | 10.58 | 10.2 | 10.3 | 10.3 | -0.05 (-0.48%) | 2,274,200 |
| 24 Mar 2022 | CNY | 10.43 | 10.6 | 10.22 | 10.35 | 10.35 | -0.2 (-1.90%) | 2,938,850 |
| 23 Mar 2022 | CNY | 10.45 | 11.01 | 10.38 | 10.55 | 10.55 | 0.0 (0.0%) | 4,887,990 |
| 22 Mar 2022 | CNY | 10.56 | 10.96 | 10.38 | 10.55 | 10.55 | -0.13 (-1.22%) | 3,688,091 |
| 21 Mar 2022 | CNY | 10.1 | 10.96 | 10 | 10.68 | 10.68 | +0.58 (+5.74%) | 6,775,606 |
| 18 Mar 2022 | CNY | 10.06 | 10.28 | 9.97 | 10.1 | 10.1 | +0.01 (+0.10%) | 3,573,634 |
| 17 Mar 2022 | CNY | 10.2 | 10.35 | 9.98 | 10.09 | 10.09 | -0.2 (-1.94%) | 5,843,476 |
| 16 Mar 2022 | CNY | 10.11 | 10.29 | 9.9 | 10.29 | 10.29 | +0.25 (+2.49%) | 6,197,049 |
| 15 Mar 2022 | CNY | 9.61 | 10.25 | 9.53 | 10.04 | 10.04 | +0.35 (+3.61%) | 8,055,376 |
| 14 Mar 2022 | CNY | 9.91 | 9.97 | 9.66 | 9.69 | 9.69 | -0.28 (-2.81%) | 3,353,318 |
| 11 Mar 2022 | CNY | 9.51 | 10.08 | 9.31 | 9.97 | 9.97 | +0.38 (+3.96%) | 6,271,814 |
| 10 Mar 2022 | CNY | 9.61 | 9.8 | 9.44 | 9.59 | 9.59 | +0.29 (+3.12%) | 4,890,900 |
| 9 Mar 2022 | CNY | 9.16 | 9.43 | 8.91 | 9.3 | 9.3 | +0.09 (+0.98%) | 4,906,900 |
| 8 Mar 2022 | CNY | 9.25 | 9.76 | 9.1 | 9.21 | 9.21 | -0.02 (-0.22%) | 4,488,603 |
| 7 Mar 2022 | CNY | 9.28 | 9.46 | 9.15 | 9.23 | 9.23 | -0.11 (-1.18%) | 4,466,805 |
| 4 Mar 2022 | CNY | 9.45 | 9.53 | 9.23 | 9.34 | 9.34 | -0.21 (-2.20%) | 2,168,938 |
| 3 Mar 2022 | CNY | 9.5 | 9.84 | 9.31 | 9.55 | 9.55 | +0.13 (+1.38%) | 3,275,800 |
| 2 Mar 2022 | CNY | 9.23 | 9.52 | 9.23 | 9.42 | 9.42 | +0.15 (+1.62%) | 1,944,177 |
| 1 Mar 2022 | CNY | 9.23 | 9.47 | 9.13 | 9.27 | 9.27 | +0.08 (+0.87%) | 1,462,450 |
| 28 Feb 2022 | CNY | 9.46 | 9.56 | 9.13 | 9.19 | 9.19 | -0.27 (-2.85%) | 2,223,489 |
| 25 Feb 2022 | CNY | 9.48 | 9.68 | 9.35 | 9.46 | 9.46 | -0.01 (-0.11%) | 1,908,540 |
| 24 Feb 2022 | CNY | 9.63 | 9.85 | 9.24 | 9.47 | 9.47 | -0.16 (-1.66%) | 3,943,540 |
| 23 Feb 2022 | CNY | 9.62 | 9.71 | 9.5 | 9.63 | 9.63 | 0.0 (0.0%) | 2,879,250 |
| 22 Feb 2022 | CNY | 9.57 | 9.71 | 9.41 | 9.63 | 9.63 | +0.05 (+0.52%) | 2,873,167 |
