| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 10.75 | 11.28 | 10.74 | 11.16 | 11.16 | +0.18 (+1.64%) | 20,050,487 |
| 31 Mar 2022 | CNY | 10.77 | 11.23 | 10.75 | 10.98 | 10.98 | +0.08 (+0.73%) | 22,166,757 |
| 30 Mar 2022 | CNY | 10.58 | 11.08 | 10.53 | 10.9 | 10.9 | +0.46 (+4.41%) | 19,443,485 |
| 29 Mar 2022 | CNY | 10.69 | 10.73 | 10.37 | 10.44 | 10.44 | -0.23 (-2.16%) | 9,062,151 |
| 28 Mar 2022 | CNY | 10.53 | 10.85 | 10.45 | 10.67 | 10.67 | +0.08 (+0.76%) | 11,179,435 |
| 25 Mar 2022 | CNY | 10.6 | 10.85 | 10.56 | 10.59 | 10.59 | -0.15 (-1.40%) | 9,314,807 |
| 24 Mar 2022 | CNY | 10.7 | 11 | 10.68 | 10.74 | 10.74 | -0.08 (-0.74%) | 11,827,316 |
| 23 Mar 2022 | CNY | 10.69 | 10.95 | 10.58 | 10.82 | 10.82 | +0.13 (+1.22%) | 13,237,863 |
| 22 Mar 2022 | CNY | 10.59 | 10.85 | 10.45 | 10.69 | 10.69 | +0.07 (+0.66%) | 12,532,451 |
| 21 Mar 2022 | CNY | 10.64 | 10.74 | 10.35 | 10.62 | 10.62 | +0.18 (+1.72%) | 12,311,835 |
| 18 Mar 2022 | CNY | 10.15 | 10.46 | 10.05 | 10.44 | 10.44 | +0.19 (+1.85%) | 10,525,874 |
| 17 Mar 2022 | CNY | 9.95 | 10.41 | 9.86 | 10.25 | 10.25 | +0.56 (+5.78%) | 17,508,608 |
| 16 Mar 2022 | CNY | 9.65 | 9.78 | 9.27 | 9.69 | 9.69 | +0.13 (+1.36%) | 15,200,281 |
| 15 Mar 2022 | CNY | 10.2 | 10.22 | 9.54 | 9.56 | 9.56 | -0.74 (-7.18%) | 14,006,983 |
| 14 Mar 2022 | CNY | 10.49 | 10.67 | 10.29 | 10.3 | 10.3 | -0.32 (-3.01%) | 8,373,033 |
| 11 Mar 2022 | CNY | 10.5 | 10.69 | 10.28 | 10.62 | 10.62 | +0.04 (+0.38%) | 9,297,706 |
| 10 Mar 2022 | CNY | 10.55 | 10.78 | 10.39 | 10.58 | 10.58 | +0.48 (+4.75%) | 14,734,760 |
| 9 Mar 2022 | CNY | 10.56 | 10.75 | 9.69 | 10.1 | 10.1 | -0.52 (-4.90%) | 14,601,710 |
| 8 Mar 2022 | CNY | 11.19 | 11.24 | 10.51 | 10.62 | 10.62 | -0.6 (-5.35%) | 11,365,468 |
| 7 Mar 2022 | CNY | 11.43 | 11.5 | 11.18 | 11.22 | 11.22 | -0.28 (-2.43%) | 6,583,844 |
| 4 Mar 2022 | CNY | 11.56 | 11.7 | 11.37 | 11.5 | 11.5 | -0.11 (-0.95%) | 7,391,614 |
| 3 Mar 2022 | CNY | 11.7 | 11.83 | 11.6 | 11.61 | 11.61 | -0.1 (-0.85%) | 6,529,914 |
| 2 Mar 2022 | CNY | 11.81 | 11.82 | 11.59 | 11.71 | 11.71 | -0.08 (-0.68%) | 6,048,057 |
| 1 Mar 2022 | CNY | 11.72 | 11.94 | 11.7 | 11.79 | 11.79 | +0.09 (+0.77%) | 5,838,410 |
| 28 Feb 2022 | CNY | 11.87 | 11.87 | 11.59 | 11.7 | 11.7 | -0.17 (-1.43%) | 7,690,364 |
| 25 Feb 2022 | CNY | 11.74 | 12.12 | 11.53 | 11.87 | 11.87 | +0.33 (+2.86%) | 13,765,420 |
| 24 Feb 2022 | CNY | 11.9 | 12.04 | 11.42 | 11.54 | 11.54 | -0.4 (-3.35%) | 12,387,115 |
| 23 Feb 2022 | CNY | 11.68 | 11.98 | 11.68 | 11.94 | 11.94 | +0.09 (+0.76%) | 8,995,052 |
| 22 Feb 2022 | CNY | 11.96 | 12.32 | 11.8 | 11.85 | 11.85 | -0.09 (-0.75%) | 12,036,291 |
| 21 Feb 2022 | CNY | 11.73 | 11.96 | 11.54 | 11.94 | 11.94 | +0.19 (+1.62%) | 9,067,698 |
