| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 9.54 | 9.87 | 9.54 | 9.85 | 9.85 | +0.17 (+1.76%) | 1,749,100 |
| 11 Apr 2022 | CNY | 10.04 | 10.08 | 9.54 | 9.68 | 9.68 | -0.36 (-3.59%) | 3,082,300 |
| 8 Apr 2022 | CNY | 10.13 | 10.19 | 9.85 | 10.04 | 10.04 | -0.09 (-0.89%) | 2,484,100 |
| 7 Apr 2022 | CNY | 10.41 | 10.46 | 10.11 | 10.13 | 10.13 | -0.29 (-2.78%) | 2,081,400 |
| 6 Apr 2022 | CNY | 10.3 | 10.62 | 10.22 | 10.42 | 10.42 | +0.12 (+1.17%) | 3,186,500 |
| 1 Apr 2022 | CNY | 10.24 | 10.44 | 10.05 | 10.3 | 10.3 | +0.02 (+0.19%) | 2,668,700 |
| 31 Mar 2022 | CNY | 10.2 | 10.53 | 10.15 | 10.28 | 10.28 | +0.03 (+0.29%) | 4,377,303 |
| 30 Mar 2022 | CNY | 10.37 | 10.51 | 9.98 | 10.25 | 10.25 | -0.08 (-0.77%) | 7,105,403 |
| 29 Mar 2022 | CNY | 10.62 | 10.62 | 10.28 | 10.33 | 10.33 | -0.18 (-1.71%) | 1,441,500 |
| 28 Mar 2022 | CNY | 10.71 | 10.71 | 10.37 | 10.51 | 10.51 | -0.21 (-1.96%) | 1,757,400 |
| 25 Mar 2022 | CNY | 10.67 | 11 | 10.65 | 10.72 | 10.72 | +0.05 (+0.47%) | 2,042,500 |
| 24 Mar 2022 | CNY | 10.92 | 10.92 | 10.65 | 10.67 | 10.67 | -0.26 (-2.38%) | 2,727,000 |
| 23 Mar 2022 | CNY | 11.23 | 11.32 | 10.9 | 10.93 | 10.93 | -0.22 (-1.97%) | 3,291,900 |
| 22 Mar 2022 | CNY | 11.34 | 11.34 | 11.02 | 11.15 | 11.15 | -0.12 (-1.06%) | 1,106,700 |
| 21 Mar 2022 | CNY | 11.28 | 11.33 | 11.12 | 11.27 | 11.27 | +0.09 (+0.81%) | 944,700 |
| 18 Mar 2022 | CNY | 11.06 | 11.22 | 10.92 | 11.18 | 11.18 | +0.23 (+2.10%) | 1,282,500 |
| 17 Mar 2022 | CNY | 10.8 | 11.25 | 10.8 | 10.95 | 10.95 | +0.16 (+1.48%) | 1,796,300 |
| 16 Mar 2022 | CNY | 10.6 | 10.84 | 10.26 | 10.79 | 10.79 | +0.39 (+3.75%) | 1,580,400 |
| 15 Mar 2022 | CNY | 11.01 | 11.16 | 10.4 | 10.4 | 10.4 | -0.65 (-5.88%) | 1,785,586 |
| 14 Mar 2022 | CNY | 11.45 | 11.46 | 11.05 | 11.05 | 11.05 | -0.4 (-3.49%) | 1,561,600 |
| 11 Mar 2022 | CNY | 11.34 | 11.55 | 11.05 | 11.45 | 11.45 | +0.03 (+0.26%) | 1,394,300 |
| 10 Mar 2022 | CNY | 11.33 | 11.55 | 11.32 | 11.42 | 11.42 | +0.25 (+2.24%) | 1,548,000 |
| 9 Mar 2022 | CNY | 11.49 | 11.5 | 10.78 | 11.17 | 11.17 | -0.19 (-1.67%) | 2,100,000 |
| 8 Mar 2022 | CNY | 12.01 | 12.17 | 11.35 | 11.36 | 11.36 | -0.64 (-5.33%) | 3,565,800 |
| 7 Mar 2022 | CNY | 12.1 | 12.25 | 11.9 | 12 | 12 | -0.26 (-2.12%) | 2,125,800 |
| 4 Mar 2022 | CNY | 12.49 | 12.49 | 12.15 | 12.26 | 12.26 | -0.23 (-1.84%) | 1,536,200 |
| 3 Mar 2022 | CNY | 12.64 | 12.69 | 12.42 | 12.49 | 12.49 | -0.15 (-1.19%) | 1,237,700 |
| 2 Mar 2022 | CNY | 12.61 | 12.74 | 12.51 | 12.64 | 12.64 | -0.07 (-0.55%) | 1,158,900 |
| 1 Mar 2022 | CNY | 12.65 | 12.77 | 12.53 | 12.71 | 12.71 | +0.19 (+1.52%) | 1,717,300 |
| 28 Feb 2022 | CNY | 12.59 | 12.84 | 12.33 | 12.52 | 12.52 | -0.13 (-1.03%) | 2,081,500 |
