| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 11.16 | 11.24 | 10.95 | 11.05 | 11.05 | -0.21 (-1.87%) | 2,872,241 |
| 30 Mar 2022 | CNY | 10.95 | 11.31 | 10.85 | 11.26 | 11.26 | +0.34 (+3.11%) | 4,165,650 |
| 29 Mar 2022 | CNY | 11.05 | 11.14 | 10.58 | 10.92 | 10.92 | -0.13 (-1.18%) | 4,425,300 |
| 28 Mar 2022 | CNY | 11.35 | 11.35 | 10.83 | 11.05 | 11.05 | -0.35 (-3.07%) | 3,755,900 |
| 25 Mar 2022 | CNY | 11.38 | 11.5 | 11.22 | 11.4 | 11.4 | -0.1 (-0.87%) | 3,708,861 |
| 24 Mar 2022 | CNY | 11.7 | 11.9 | 11.37 | 11.5 | 11.5 | -0.47 (-3.93%) | 7,191,541 |
| 23 Mar 2022 | CNY | 11.59 | 12.38 | 11.53 | 11.97 | 11.97 | +0.55 (+4.82%) | 9,872,002 |
| 22 Mar 2022 | CNY | 11.6 | 11.84 | 11.31 | 11.42 | 11.42 | -0.25 (-2.14%) | 7,374,100 |
| 21 Mar 2022 | CNY | 11.7 | 12.04 | 11.51 | 11.67 | 11.67 | -0.03 (-0.26%) | 9,294,050 |
| 18 Mar 2022 | CNY | 11.23 | 12 | 10.92 | 11.7 | 11.7 | +0.31 (+2.72%) | 10,881,959 |
| 17 Mar 2022 | CNY | 11.64 | 11.74 | 11.3 | 11.39 | 11.39 | -0.45 (-3.80%) | 10,490,100 |
| 16 Mar 2022 | CNY | 11.59 | 11.92 | 11.22 | 11.84 | 11.84 | +0.38 (+3.32%) | 13,578,031 |
| 15 Mar 2022 | CNY | 11.18 | 12 | 11.12 | 11.46 | 11.46 | +0.47 (+4.28%) | 14,911,351 |
| 14 Mar 2022 | CNY | 11.13 | 11.3 | 10.9 | 10.99 | 10.99 | -0.38 (-3.34%) | 5,076,833 |
| 11 Mar 2022 | CNY | 10.99 | 11.45 | 10.76 | 11.37 | 11.37 | +0.28 (+2.52%) | 7,220,833 |
| 10 Mar 2022 | CNY | 11.39 | 11.57 | 10.9 | 11.09 | 11.09 | -0.36 (-3.14%) | 11,599,390 |
| 9 Mar 2022 | CNY | 11.21 | 12.15 | 11.03 | 11.45 | 11.45 | -0.01 (-0.09%) | 13,370,666 |
| 8 Mar 2022 | CNY | 11.16 | 12.23 | 11.16 | 11.46 | 11.46 | +0.34 (+3.06%) | 18,902,608 |
| 7 Mar 2022 | CNY | 10.74 | 11.7 | 10.73 | 11.12 | 11.12 | +0.3 (+2.77%) | 11,833,600 |
| 4 Mar 2022 | CNY | 11.05 | 11.44 | 10.8 | 10.82 | 10.82 | -0.25 (-2.26%) | 8,716,900 |
| 3 Mar 2022 | CNY | 11.31 | 11.31 | 10.76 | 11.07 | 11.07 | +0.11 (+1.00%) | 14,805,734 |
| 2 Mar 2022 | CNY | 9.94 | 10.96 | 9.86 | 10.96 | 10.96 | +1 (+10.04%) | 10,326,044 |
| 1 Mar 2022 | CNY | 9.81 | 9.97 | 9.7 | 9.96 | 9.96 | +0.15 (+1.53%) | 1,633,300 |
| 28 Feb 2022 | CNY | 9.89 | 9.94 | 9.66 | 9.81 | 9.81 | -0.08 (-0.81%) | 1,972,300 |
| 25 Feb 2022 | CNY | 9.9 | 10.06 | 9.83 | 9.89 | 9.89 | -0.01 (-0.10%) | 1,875,500 |
| 24 Feb 2022 | CNY | 10.08 | 10.18 | 9.72 | 9.9 | 9.9 | -0.19 (-1.88%) | 2,395,921 |
| 23 Feb 2022 | CNY | 10.35 | 10.35 | 10.01 | 10.09 | 10.09 | +0.06 (+0.60%) | 2,003,200 |
| 22 Feb 2022 | CNY | 9.92 | 10.14 | 9.8 | 10.03 | 10.03 | +0.11 (+1.11%) | 2,734,100 |
| 21 Feb 2022 | CNY | 9.75 | 9.97 | 9.66 | 9.92 | 9.92 | +0.21 (+2.16%) | 2,028,200 |
| 18 Feb 2022 | CNY | 9.61 | 9.74 | 9.6 | 9.71 | 9.71 | 0.0 (0.0%) | 1,117,000 |
