| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 10.589 | 10.597 | 10.51 | 10.535 | 10.535 | -0.05 (-0.47%) | 3,352,400 |
| 19 Apr 2022 | CNY | 10.604 | 10.67 | 10.571 | 10.585 | 10.585 | -0.014 (-0.13%) | 3,397,000 |
| 18 Apr 2022 | CNY | 10.615 | 10.615 | 10.572 | 10.599 | 10.599 | -0.021 (-0.20%) | 3,202,000 |
| 15 Apr 2022 | CNY | 10.612 | 10.635 | 10.509 | 10.62 | 10.62 | +0.003 (+0.03%) | 4,979,000 |
| 14 Apr 2022 | CNY | 10.59 | 10.67 | 10.568 | 10.617 | 10.617 | +0.041 (+0.39%) | 5,073,800 |
| 13 Apr 2022 | CNY | 10.576 | 10.595 | 10.476 | 10.576 | 10.576 | -0.003 (-0.03%) | 4,253,300 |
| 12 Apr 2022 | CNY | 10.556 | 10.598 | 10.5 | 10.579 | 10.579 | +0.026 (+0.25%) | 3,987,400 |
| 11 Apr 2022 | CNY | 10.628 | 10.628 | 10.548 | 10.553 | 10.553 | -0.08 (-0.75%) | 3,163,100 |
| 8 Apr 2022 | CNY | 10.598 | 10.698 | 10.553 | 10.633 | 10.633 | +0.04 (+0.38%) | 6,159,600 |
| 7 Apr 2022 | CNY | 10.653 | 10.658 | 10.586 | 10.593 | 10.593 | -0.065 (-0.61%) | 6,155,800 |
| 6 Apr 2022 | CNY | 10.616 | 10.681 | 10.613 | 10.658 | 10.658 | +0.043 (+0.41%) | 7,065,200 |
| 1 Apr 2022 | CNY | 10.527 | 10.624 | 10.51 | 10.615 | 10.615 | +0.083 (+0.79%) | 5,400,100 |
| 31 Mar 2022 | CNY | 10.515 | 10.543 | 10.478 | 10.532 | 10.532 | +0.015 (+0.14%) | 5,513,400 |
| 30 Mar 2022 | CNY | 10.412 | 10.517 | 10.412 | 10.517 | 10.517 | +0.113 (+1.09%) | 5,107,700 |
| 29 Mar 2022 | CNY | 10.406 | 10.499 | 10.378 | 10.404 | 10.404 | +0.002 (+0.02%) | 3,885,700 |
| 28 Mar 2022 | CNY | 10.437 | 10.447 | 10.355 | 10.402 | 10.402 | -0.04 (-0.38%) | 7,006,600 |
| 25 Mar 2022 | CNY | 10.504 | 10.525 | 10.426 | 10.442 | 10.442 | -0.064 (-0.61%) | 5,115,100 |
| 24 Mar 2022 | CNY | 10.587 | 10.588 | 10.501 | 10.506 | 10.506 | -0.086 (-0.81%) | 3,695,100 |
| 23 Mar 2022 | CNY | 10.638 | 10.654 | 10.589 | 10.592 | 10.592 | -0.039 (-0.37%) | 4,118,700 |
| 22 Mar 2022 | CNY | 10.628 | 10.67 | 10.613 | 10.631 | 10.631 | -0.002 (-0.02%) | 4,085,400 |
| 21 Mar 2022 | CNY | 10.669 | 10.71 | 10.611 | 10.633 | 10.633 | -0.021 (-0.20%) | 5,457,000 |
| 18 Mar 2022 | CNY | 10.577 | 10.67 | 10.566 | 10.654 | 10.654 | +0.072 (+0.68%) | 8,225,100 |
| 17 Mar 2022 | CNY | 10.65 | 10.72 | 10.579 | 10.582 | 10.582 | +0.016 (+0.15%) | 4,783,500 |
| 16 Mar 2022 | CNY | 10.52 | 10.579 | 10.33 | 10.566 | 10.566 | +0.172 (+1.65%) | 6,446,400 |
| 15 Mar 2022 | CNY | 10.537 | 10.541 | 10.392 | 10.394 | 10.394 | -0.151 (-1.43%) | 4,416,300 |
| 14 Mar 2022 | CNY | 10.528 | 10.624 | 10.528 | 10.545 | 10.545 | -0.048 (-0.45%) | 3,959,900 |
| 11 Mar 2022 | CNY | 10.52 | 10.604 | 10.494 | 10.593 | 10.593 | -0.011 (-0.10%) | 4,993,200 |
| 10 Mar 2022 | CNY | 10.61 | 10.653 | 10.574 | 10.604 | 10.604 | +0.096 (+0.91%) | 4,083,900 |
| 9 Mar 2022 | CNY | 10.57 | 10.647 | 10.39 | 10.508 | 10.508 | -0.053 (-0.50%) | 4,965,830 |
| 8 Mar 2022 | CNY | 10.732 | 10.833 | 10.56 | 10.561 | 10.561 | -0.166 (-1.55%) | 5,574,700 |
