| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 10.75 | 11.27 | 10.6 | 10.94 | 10.94 | +0.11 (+1.02%) | 17,471,060 |
| 8 Apr 2022 | CNY | 11.14 | 11.24 | 10.75 | 10.83 | 10.83 | -0.31 (-2.78%) | 15,323,884 |
| 7 Apr 2022 | CNY | 11.58 | 11.63 | 11.08 | 11.14 | 11.14 | -0.53 (-4.54%) | 19,672,403 |
| 6 Apr 2022 | CNY | 11.86 | 12.16 | 11.52 | 11.67 | 11.67 | +0.03 (+0.26%) | 22,691,230 |
| 1 Apr 2022 | CNY | 11.99 | 12.1 | 11.51 | 11.64 | 11.64 | -0.52 (-4.28%) | 24,811,737 |
| 31 Mar 2022 | CNY | 12 | 12.49 | 11.85 | 12.16 | 12.16 | +0.03 (+0.25%) | 31,575,403 |
| 30 Mar 2022 | CNY | 12.21 | 12.48 | 11.66 | 12.13 | 12.13 | -0.44 (-3.50%) | 42,043,082 |
| 29 Mar 2022 | CNY | 11.93 | 12.8 | 11.36 | 12.57 | 12.57 | +0.6 (+5.01%) | 49,696,569 |
| 28 Mar 2022 | CNY | 12.3 | 12.42 | 11.8 | 11.97 | 11.97 | -0.28 (-2.29%) | 25,154,360 |
| 25 Mar 2022 | CNY | 11.69 | 12.79 | 11.65 | 12.25 | 12.25 | +0.6 (+5.15%) | 49,382,027 |
| 24 Mar 2022 | CNY | 11.54 | 11.74 | 11.4 | 11.65 | 11.65 | -0.02 (-0.17%) | 21,411,616 |
| 23 Mar 2022 | CNY | 11.14 | 11.85 | 11.01 | 11.67 | 11.67 | +0.52 (+4.66%) | 24,419,580 |
| 22 Mar 2022 | CNY | 11.46 | 11.46 | 11.02 | 11.15 | 11.15 | -0.38 (-3.30%) | 13,845,595 |
| 21 Mar 2022 | CNY | 11.46 | 11.86 | 11.25 | 11.53 | 11.53 | +0.01 (+0.09%) | 19,347,418 |
| 18 Mar 2022 | CNY | 11.2 | 11.64 | 11.1 | 11.52 | 11.52 | +0.32 (+2.86%) | 15,995,497 |
| 17 Mar 2022 | CNY | 10.76 | 11.48 | 10.71 | 11.2 | 11.2 | +0.52 (+4.87%) | 17,397,480 |
| 16 Mar 2022 | CNY | 10.77 | 10.99 | 10.1 | 10.68 | 10.68 | +0.03 (+0.28%) | 15,703,098 |
| 15 Mar 2022 | CNY | 11.3 | 11.36 | 10.62 | 10.65 | 10.65 | -0.66 (-5.84%) | 15,435,815 |
| 14 Mar 2022 | CNY | 11.55 | 11.64 | 11.27 | 11.31 | 11.31 | -0.21 (-1.82%) | 15,397,775 |
| 11 Mar 2022 | CNY | 11.14 | 11.6 | 11.08 | 11.52 | 11.52 | +0.24 (+2.13%) | 15,931,641 |
| 10 Mar 2022 | CNY | 10.93 | 11.4 | 10.91 | 11.28 | 11.28 | +0.58 (+5.42%) | 19,391,159 |
| 9 Mar 2022 | CNY | 10.94 | 11.1 | 10.32 | 10.7 | 10.7 | -0.12 (-1.11%) | 17,128,371 |
| 8 Mar 2022 | CNY | 11.55 | 11.62 | 10.76 | 10.82 | 10.82 | -0.78 (-6.72%) | 33,120,899 |
| 7 Mar 2022 | CNY | 11.59 | 11.85 | 11.51 | 11.6 | 11.6 | -0.04 (-0.34%) | 14,258,538 |
| 4 Mar 2022 | CNY | 11.6 | 11.95 | 11.54 | 11.64 | 11.64 | -0.07 (-0.60%) | 13,889,249 |
| 3 Mar 2022 | CNY | 11.6 | 11.82 | 11.48 | 11.71 | 11.71 | +0.11 (+0.95%) | 12,944,158 |
| 2 Mar 2022 | CNY | 11.3 | 11.88 | 11.15 | 11.6 | 11.6 | +0.33 (+2.93%) | 21,654,432 |
| 1 Mar 2022 | CNY | 11.24 | 11.33 | 11.14 | 11.27 | 11.27 | +0.02 (+0.18%) | 8,636,107 |
| 28 Feb 2022 | CNY | 11.4 | 11.4 | 11.07 | 11.25 | 11.25 | -0.15 (-1.32%) | 13,864,665 |
| 25 Feb 2022 | CNY | 11.25 | 11.55 | 11.1 | 11.4 | 11.4 | +0.26 (+2.33%) | 18,270,200 |
