| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.16 | 10.5 | 9.99 | 10.48 | 10.48 | +0.3 (+2.95%) | 10,140,569 |
| 11 Apr 2022 | CNY | 10.18 | 10.57 | 10.11 | 10.18 | 10.18 | -0.05 (-0.49%) | 9,566,601 |
| 8 Apr 2022 | CNY | 10.48 | 10.52 | 10.15 | 10.23 | 10.23 | -0.27 (-2.57%) | 8,849,301 |
| 7 Apr 2022 | CNY | 10.75 | 10.86 | 10.49 | 10.5 | 10.5 | -0.44 (-4.02%) | 12,788,210 |
| 6 Apr 2022 | CNY | 10.74 | 11.18 | 10.66 | 10.94 | 10.94 | +0.21 (+1.96%) | 16,010,735 |
| 1 Apr 2022 | CNY | 10.65 | 10.76 | 10.57 | 10.73 | 10.73 | +0.02 (+0.19%) | 5,050,980 |
| 31 Mar 2022 | CNY | 10.8 | 10.87 | 10.7 | 10.71 | 10.71 | -0.16 (-1.47%) | 6,729,806 |
| 30 Mar 2022 | CNY | 10.58 | 10.94 | 10.58 | 10.87 | 10.87 | +0.34 (+3.23%) | 11,291,393 |
| 29 Mar 2022 | CNY | 10.73 | 10.84 | 10.46 | 10.53 | 10.53 | -0.16 (-1.50%) | 6,539,037 |
| 28 Mar 2022 | CNY | 10.62 | 10.72 | 10.39 | 10.69 | 10.69 | +0.06 (+0.56%) | 5,970,674 |
| 25 Mar 2022 | CNY | 10.71 | 10.97 | 10.62 | 10.63 | 10.63 | -0.06 (-0.56%) | 10,045,297 |
| 24 Mar 2022 | CNY | 10.8 | 10.8 | 10.62 | 10.69 | 10.69 | -0.14 (-1.29%) | 6,175,667 |
| 23 Mar 2022 | CNY | 10.77 | 10.88 | 10.71 | 10.83 | 10.83 | +0.07 (+0.65%) | 6,043,472 |
| 22 Mar 2022 | CNY | 10.86 | 10.89 | 10.69 | 10.76 | 10.76 | -0.07 (-0.65%) | 6,963,220 |
| 21 Mar 2022 | CNY | 10.71 | 10.96 | 10.68 | 10.83 | 10.83 | +0.15 (+1.40%) | 9,488,471 |
| 18 Mar 2022 | CNY | 10.61 | 10.74 | 10.51 | 10.68 | 10.68 | +0.09 (+0.85%) | 7,613,201 |
| 17 Mar 2022 | CNY | 10.46 | 10.83 | 10.46 | 10.59 | 10.59 | +0.21 (+2.02%) | 16,366,451 |
| 16 Mar 2022 | CNY | 10.27 | 10.45 | 9.85 | 10.38 | 10.38 | +0.28 (+2.77%) | 14,656,948 |
| 15 Mar 2022 | CNY | 10.68 | 10.74 | 10.05 | 10.1 | 10.1 | -0.72 (-6.65%) | 15,228,592 |
| 14 Mar 2022 | CNY | 11 | 11.16 | 10.78 | 10.82 | 10.82 | -0.31 (-2.79%) | 14,650,530 |
| 11 Mar 2022 | CNY | 10.53 | 11.17 | 10.49 | 11.13 | 11.13 | +0.41 (+3.82%) | 18,212,449 |
| 10 Mar 2022 | CNY | 10.94 | 11.11 | 10.68 | 10.72 | 10.72 | -0.01 (-0.09%) | 18,366,755 |
| 9 Mar 2022 | CNY | 11.15 | 11.25 | 10.36 | 10.73 | 10.73 | -0.42 (-3.77%) | 19,865,856 |
| 8 Mar 2022 | CNY | 11.55 | 11.58 | 10.96 | 11.15 | 11.15 | -0.37 (-3.21%) | 15,337,746 |
| 7 Mar 2022 | CNY | 12.17 | 12.17 | 11.39 | 11.52 | 11.52 | -0.71 (-5.81%) | 21,589,944 |
| 4 Mar 2022 | CNY | 12.39 | 12.44 | 12.2 | 12.23 | 12.23 | -0.24 (-1.92%) | 7,870,882 |
| 3 Mar 2022 | CNY | 12.66 | 12.69 | 12.47 | 12.47 | 12.47 | -0.11 (-0.87%) | 5,373,055 |
| 2 Mar 2022 | CNY | 12.6 | 12.65 | 12.55 | 12.58 | 12.58 | -0.08 (-0.63%) | 3,989,268 |
| 1 Mar 2022 | CNY | 12.48 | 12.66 | 12.41 | 12.66 | 12.66 | +0.27 (+2.18%) | 8,637,875 |
| 28 Feb 2022 | CNY | 12.68 | 12.68 | 12.26 | 12.39 | 12.39 | -0.32 (-2.52%) | 9,083,544 |
