| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 10.96 | 10.98 | 10.71 | 10.82 | 10.82 | -0.14 (-1.28%) | 790,180 |
| 12 Apr 2022 | CNY | 10.72 | 10.97 | 10.71 | 10.96 | 10.96 | +0.24 (+2.24%) | 1,000,700 |
| 11 Apr 2022 | CNY | 10.94 | 10.98 | 10.67 | 10.72 | 10.72 | -0.22 (-2.01%) | 909,460 |
| 8 Apr 2022 | CNY | 10.96 | 10.96 | 10.69 | 10.94 | 10.94 | -0.02 (-0.18%) | 1,024,520 |
| 7 Apr 2022 | CNY | 11.15 | 11.15 | 10.88 | 10.96 | 10.96 | -0.11 (-0.99%) | 987,804 |
| 6 Apr 2022 | CNY | 10.79 | 11.2 | 10.62 | 11.07 | 11.07 | +0.32 (+2.98%) | 1,383,480 |
| 1 Apr 2022 | CNY | 10.71 | 10.79 | 10.55 | 10.75 | 10.75 | 0.0 (0.0%) | 856,700 |
| 31 Mar 2022 | CNY | 10.64 | 10.83 | 10.58 | 10.75 | 10.75 | -0.01 (-0.09%) | 1,574,200 |
| 30 Mar 2022 | CNY | 10.7 | 10.88 | 10.68 | 10.76 | 10.76 | +0.1 (+0.94%) | 882,900 |
| 29 Mar 2022 | CNY | 10.8 | 10.85 | 10.56 | 10.66 | 10.66 | -0.08 (-0.74%) | 506,700 |
| 28 Mar 2022 | CNY | 10.79 | 10.86 | 10.58 | 10.74 | 10.74 | -0.05 (-0.46%) | 507,980 |
| 25 Mar 2022 | CNY | 10.83 | 10.89 | 10.65 | 10.79 | 10.79 | +0.06 (+0.56%) | 743,880 |
| 24 Mar 2022 | CNY | 10.9 | 10.9 | 10.55 | 10.73 | 10.73 | -0.08 (-0.74%) | 1,107,360 |
| 23 Mar 2022 | CNY | 10.78 | 10.82 | 10.61 | 10.81 | 10.81 | +0.12 (+1.12%) | 634,380 |
| 22 Mar 2022 | CNY | 10.69 | 10.79 | 10.49 | 10.69 | 10.69 | 0.0 (0.0%) | 763,500 |
| 21 Mar 2022 | CNY | 10.69 | 10.8 | 10.59 | 10.69 | 10.69 | 0.0 (0.0%) | 715,578 |
| 18 Mar 2022 | CNY | 10.52 | 10.74 | 10.31 | 10.69 | 10.69 | +0.25 (+2.39%) | 1,138,700 |
| 17 Mar 2022 | CNY | 10.54 | 10.76 | 10.35 | 10.44 | 10.44 | -0.03 (-0.29%) | 1,295,600 |
| 16 Mar 2022 | CNY | 10.37 | 10.5 | 10.01 | 10.47 | 10.47 | +0.24 (+2.35%) | 1,590,740 |
| 15 Mar 2022 | CNY | 10.77 | 10.78 | 10.18 | 10.23 | 10.23 | -0.48 (-4.48%) | 1,657,200 |
| 14 Mar 2022 | CNY | 11.32 | 11.32 | 10.71 | 10.71 | 10.71 | -0.51 (-4.55%) | 1,598,654 |
| 11 Mar 2022 | CNY | 11.23 | 11.27 | 10.84 | 11.22 | 11.22 | +0.05 (+0.45%) | 1,627,700 |
| 10 Mar 2022 | CNY | 11.15 | 11.44 | 11.15 | 11.17 | 11.17 | +0.14 (+1.27%) | 851,080 |
| 9 Mar 2022 | CNY | 11.15 | 11.35 | 10.6 | 11.03 | 11.03 | -0.06 (-0.54%) | 1,443,260 |
| 8 Mar 2022 | CNY | 11.46 | 11.46 | 11.04 | 11.09 | 11.09 | -0.29 (-2.55%) | 1,586,500 |
| 7 Mar 2022 | CNY | 11.59 | 11.59 | 11.27 | 11.38 | 11.38 | -0.03 (-0.26%) | 1,423,800 |
| 4 Mar 2022 | CNY | 11.85 | 11.96 | 11.36 | 11.41 | 11.41 | -0.37 (-3.14%) | 2,982,800 |
| 3 Mar 2022 | CNY | 12.08 | 12.08 | 11.73 | 11.78 | 11.78 | -0.15 (-1.26%) | 1,701,420 |
| 2 Mar 2022 | CNY | 12 | 12.14 | 11.79 | 11.93 | 11.93 | -0.05 (-0.42%) | 1,991,560 |
| 1 Mar 2022 | CNY | 11.6 | 12.27 | 11.6 | 11.98 | 11.98 | +0.47 (+4.08%) | 4,457,340 |
