| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 11.13 | 10.58 | 10.92 | 11.13 | 11.13 | +0.43 (+4.02%) | 2,695,200 |
| 1 Apr 2022 | CNY | 10.75 | 10.17 | 10.17 | 10.7 | 10.7 | +0.04 (+0.38%) | 1,835,400 |
| 31 Mar 2022 | CNY | 10.73 | 10.44 | 10.64 | 10.66 | 10.66 | +0.12 (+1.14%) | 923,700 |
| 30 Mar 2022 | CNY | 10.7 | 10.44 | 10.63 | 10.54 | 10.54 | +0.1 (+0.96%) | 1,414,200 |
| 29 Mar 2022 | CNY | 11 | 10.38 | 11 | 10.44 | 10.44 | -0.34 (-3.15%) | 1,321,470 |
| 28 Mar 2022 | CNY | 10.91 | 10.32 | 10.32 | 10.78 | 10.78 | +0.05 (+0.47%) | 1,236,150 |
| 25 Mar 2022 | CNY | 10.98 | 10.7 | 10.72 | 10.73 | 10.73 | +0.06 (+0.56%) | 1,204,100 |
| 24 Mar 2022 | CNY | 10.82 | 10.66 | 10.8 | 10.67 | 10.67 | -0.16 (-1.48%) | 1,082,850 |
| 23 Mar 2022 | CNY | 11.12 | 10.79 | 10.99 | 10.83 | 10.83 | -0.21 (-1.90%) | 1,563,200 |
| 22 Mar 2022 | CNY | 11.1 | 10.66 | 10.77 | 11.04 | 11.04 | +0.15 (+1.38%) | 1,814,450 |
| 21 Mar 2022 | CNY | 11.07 | 10.65 | 10.66 | 10.89 | 10.89 | +0.18 (+1.68%) | 2,079,400 |
| 18 Mar 2022 | CNY | 10.74 | 10.24 | 10.38 | 10.71 | 10.71 | +0.33 (+3.18%) | 1,282,360 |
| 17 Mar 2022 | CNY | 10.57 | 10.3 | 10.38 | 10.38 | 10.38 | +0.09 (+0.87%) | 1,190,900 |
| 16 Mar 2022 | CNY | 10.33 | 9.9 | 10.1 | 10.29 | 10.29 | +0.29 (+2.90%) | 1,100,800 |
| 15 Mar 2022 | CNY | 10.59 | 10 | 10.55 | 10 | 10 | -0.65 (-6.10%) | 1,208,450 |
| 14 Mar 2022 | CNY | 10.87 | 10.62 | 10.84 | 10.65 | 10.65 | -0.19 (-1.75%) | 984,600 |
| 11 Mar 2022 | CNY | 10.91 | 10.27 | 10.55 | 10.84 | 10.84 | +0.21 (+1.98%) | 1,194,150 |
| 10 Mar 2022 | CNY | 10.81 | 10.56 | 10.6 | 10.63 | 10.63 | +0.12 (+1.14%) | 1,341,600 |
| 9 Mar 2022 | CNY | 10.9 | 10.11 | 10.86 | 10.51 | 10.51 | -0.3 (-2.78%) | 1,319,550 |
| 8 Mar 2022 | CNY | 11.29 | 10.66 | 11.11 | 10.81 | 10.81 | -0.4 (-3.57%) | 1,424,950 |
| 7 Mar 2022 | CNY | 11.35 | 11.17 | 11.35 | 11.21 | 11.21 | -0.13 (-1.15%) | 1,007,750 |
| 4 Mar 2022 | CNY | 11.47 | 11.27 | 11.44 | 11.34 | 11.34 | -0.1 (-0.87%) | 846,100 |
| 3 Mar 2022 | CNY | 11.68 | 11.37 | 11.43 | 11.44 | 11.44 | +0.05 (+0.44%) | 1,020,400 |
| 2 Mar 2022 | CNY | 11.47 | 11.25 | 11.34 | 11.39 | 11.39 | +0.06 (+0.53%) | 911,000 |
| 1 Mar 2022 | CNY | 11.54 | 11.24 | 11.38 | 11.33 | 11.33 | +0.03 (+0.27%) | 1,048,250 |
| 28 Feb 2022 | CNY | 11.61 | 11.1 | 11.52 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,014,200 |
| 25 Feb 2022 | CNY | 11.7 | 11.38 | 11.38 | 11.5 | 11.5 | +0.14 (+1.23%) | 849,550 |
| 24 Feb 2022 | CNY | 11.85 | 11.2 | 11.69 | 11.36 | 11.36 | -0.38 (-3.24%) | 1,525,200 |
| 23 Feb 2022 | CNY | 11.86 | 11.49 | 11.55 | 11.74 | 11.74 | +0.2 (+1.73%) | 1,336,350 |
| 22 Feb 2022 | CNY | 11.6 | 11.33 | 11.6 | 11.54 | 11.54 | -0.06 (-0.52%) | 1,025,000 |
