| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.74 | 10.95 | 10.55 | 10.89 | 10.89 | +0.11 (+1.02%) | 1,842,620 |
| 11 Apr 2022 | CNY | 10.98 | 11.2 | 10.66 | 10.78 | 10.78 | -0.31 (-2.80%) | 2,140,512 |
| 8 Apr 2022 | CNY | 11.41 | 11.44 | 10.95 | 11.09 | 11.09 | -0.31 (-2.72%) | 2,359,600 |
| 7 Apr 2022 | CNY | 11.57 | 11.68 | 11.32 | 11.4 | 11.4 | -0.23 (-1.98%) | 1,465,782 |
| 6 Apr 2022 | CNY | 11.47 | 11.63 | 11.4 | 11.63 | 11.63 | +0.16 (+1.39%) | 1,829,100 |
| 1 Apr 2022 | CNY | 11.42 | 11.5 | 11.3 | 11.47 | 11.47 | +0.07 (+0.61%) | 1,658,800 |
| 31 Mar 2022 | CNY | 11.56 | 11.56 | 11.37 | 11.4 | 11.4 | -0.1 (-0.87%) | 2,704,109 |
| 30 Mar 2022 | CNY | 11.38 | 11.63 | 11.38 | 11.5 | 11.5 | +0.11 (+0.97%) | 2,587,010 |
| 29 Mar 2022 | CNY | 11.63 | 11.74 | 11.3 | 11.39 | 11.39 | -0.21 (-1.81%) | 2,671,310 |
| 28 Mar 2022 | CNY | 11.29 | 11.74 | 11.27 | 11.6 | 11.6 | +0.3 (+2.65%) | 3,868,400 |
| 25 Mar 2022 | CNY | 11.1 | 11.46 | 11.04 | 11.3 | 11.3 | +0.2 (+1.80%) | 2,263,722 |
| 24 Mar 2022 | CNY | 11.25 | 11.32 | 11.07 | 11.1 | 11.1 | -0.22 (-1.94%) | 1,648,700 |
| 23 Mar 2022 | CNY | 11.35 | 11.45 | 11.25 | 11.32 | 11.32 | +0.05 (+0.44%) | 1,565,703 |
| 22 Mar 2022 | CNY | 11.1 | 11.3 | 11.09 | 11.27 | 11.27 | +0.08 (+0.71%) | 1,549,250 |
| 21 Mar 2022 | CNY | 11.14 | 11.21 | 11.05 | 11.19 | 11.19 | +0.05 (+0.45%) | 1,657,550 |
| 18 Mar 2022 | CNY | 10.97 | 11.14 | 10.88 | 11.14 | 11.14 | +0.16 (+1.46%) | 1,535,319 |
| 17 Mar 2022 | CNY | 11.03 | 11.2 | 10.95 | 10.98 | 10.98 | +0.08 (+0.73%) | 2,364,800 |
| 16 Mar 2022 | CNY | 10.76 | 10.97 | 10.45 | 10.9 | 10.9 | +0.28 (+2.64%) | 1,885,200 |
| 15 Mar 2022 | CNY | 11.25 | 11.41 | 10.61 | 10.62 | 10.62 | -0.76 (-6.68%) | 2,179,700 |
| 14 Mar 2022 | CNY | 11.51 | 11.62 | 11.38 | 11.38 | 11.38 | -0.09 (-0.78%) | 1,656,201 |
| 11 Mar 2022 | CNY | 11.27 | 11.51 | 11.17 | 11.47 | 11.47 | +0.04 (+0.35%) | 1,519,500 |
| 10 Mar 2022 | CNY | 11.37 | 11.54 | 11.26 | 11.43 | 11.43 | +0.27 (+2.42%) | 1,420,052 |
| 9 Mar 2022 | CNY | 11.44 | 11.55 | 10.87 | 11.16 | 11.16 | -0.31 (-2.70%) | 2,362,500 |
| 8 Mar 2022 | CNY | 11.9 | 11.96 | 11.39 | 11.47 | 11.47 | -0.43 (-3.61%) | 2,548,630 |
| 7 Mar 2022 | CNY | 12.08 | 12.08 | 11.85 | 11.9 | 11.9 | -0.17 (-1.41%) | 1,926,077 |
| 4 Mar 2022 | CNY | 12.11 | 12.23 | 12.03 | 12.07 | 12.07 | -0.13 (-1.07%) | 2,102,801 |
| 3 Mar 2022 | CNY | 12.25 | 12.27 | 12.14 | 12.2 | 12.2 | -0.04 (-0.33%) | 1,662,710 |
| 2 Mar 2022 | CNY | 12.17 | 12.28 | 12.1 | 12.24 | 12.24 | +0.01 (+0.08%) | 1,731,810 |
| 1 Mar 2022 | CNY | 12.1 | 12.25 | 12.1 | 12.23 | 12.23 | +0.06 (+0.49%) | 2,224,223 |
| 28 Feb 2022 | CNY | 12.39 | 12.64 | 12.1 | 12.17 | 12.17 | +0.09 (+0.75%) | 3,035,575 |
