| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 10.62 | 10.3 | 10.52 | 10.38 | 10.38 | -0.17 (-1.61%) | 1,763,560 |
| 7 Apr 2022 | CNY | 10.93 | 10.53 | 10.93 | 10.55 | 10.55 | -0.45 (-4.09%) | 3,419,560 |
| 6 Apr 2022 | CNY | 11.02 | 10.77 | 10.83 | 11 | 11 | +0.19 (+1.76%) | 1,949,570 |
| 1 Apr 2022 | CNY | 10.96 | 10.78 | 10.88 | 10.81 | 10.81 | -0.15 (-1.37%) | 2,873,070 |
| 31 Mar 2022 | CNY | 11.02 | 10.74 | 10.81 | 10.96 | 10.96 | +0.19 (+1.76%) | 2,240,060 |
| 30 Mar 2022 | CNY | 10.92 | 10.74 | 10.89 | 10.77 | 10.77 | -0.08 (-0.74%) | 2,289,200 |
| 29 Mar 2022 | CNY | 11.05 | 10.8 | 11.05 | 10.85 | 10.85 | -0.1 (-0.91%) | 2,187,900 |
| 28 Mar 2022 | CNY | 11.12 | 10.78 | 11.01 | 10.95 | 10.95 | -0.13 (-1.17%) | 2,402,480 |
| 25 Mar 2022 | CNY | 11.24 | 10.89 | 10.89 | 11.08 | 11.08 | +0.11 (+1.00%) | 2,243,750 |
| 24 Mar 2022 | CNY | 11.15 | 10.92 | 11.12 | 10.97 | 10.97 | -0.16 (-1.44%) | 2,433,310 |
| 23 Mar 2022 | CNY | 11.26 | 11.07 | 11.2 | 11.13 | 11.13 | -0.03 (-0.27%) | 2,011,620 |
| 22 Mar 2022 | CNY | 11.31 | 11.09 | 11.22 | 11.16 | 11.16 | -0.09 (-0.80%) | 2,224,180 |
| 21 Mar 2022 | CNY | 11.34 | 11.11 | 11.17 | 11.25 | 11.25 | +0.12 (+1.08%) | 3,040,900 |
| 18 Mar 2022 | CNY | 11.28 | 10.9 | 10.93 | 11.13 | 11.13 | +0.11 (+1.00%) | 2,420,400 |
| 17 Mar 2022 | CNY | 11.3 | 10.95 | 11.3 | 11.02 | 11.02 | -0.02 (-0.18%) | 3,112,040 |
| 16 Mar 2022 | CNY | 11.05 | 10.5 | 10.83 | 11.04 | 11.04 | +0.35 (+3.27%) | 3,931,670 |
| 15 Mar 2022 | CNY | 11.38 | 10.69 | 11.38 | 10.69 | 10.69 | -0.46 (-4.13%) | 3,936,730 |
| 14 Mar 2022 | CNY | 11.65 | 11.13 | 11.58 | 11.15 | 11.15 | -0.5 (-4.29%) | 4,334,760 |
| 11 Mar 2022 | CNY | 11.68 | 11.21 | 11.52 | 11.65 | 11.65 | -0.03 (-0.26%) | 3,905,760 |
| 10 Mar 2022 | CNY | 12.06 | 11.63 | 11.82 | 11.68 | 11.68 | +0.17 (+1.48%) | 4,052,870 |
| 9 Mar 2022 | CNY | 12.18 | 11.19 | 12.09 | 11.51 | 11.51 | -0.55 (-4.56%) | 4,714,680 |
| 8 Mar 2022 | CNY | 12.5 | 11.95 | 12.41 | 12.06 | 12.06 | -0.34 (-2.74%) | 2,891,760 |
| 7 Mar 2022 | CNY | 12.75 | 12.29 | 12.56 | 12.4 | 12.4 | -0.2 (-1.59%) | 3,336,740 |
| 4 Mar 2022 | CNY | 12.73 | 12.3 | 12.47 | 12.6 | 12.6 | +0.11 (+0.88%) | 2,930,170 |
| 3 Mar 2022 | CNY | 12.65 | 12.47 | 12.6 | 12.49 | 12.49 | -0.07 (-0.56%) | 1,777,490 |
| 2 Mar 2022 | CNY | 12.61 | 12.35 | 12.38 | 12.56 | 12.56 | +0.17 (+1.37%) | 2,070,460 |
| 1 Mar 2022 | CNY | 12.44 | 12.25 | 12.3 | 12.39 | 12.39 | +0.13 (+1.06%) | 1,641,480 |
| 28 Feb 2022 | CNY | 12.31 | 11.93 | 12.31 | 12.26 | 12.26 | -0.07 (-0.57%) | 3,415,040 |
| 25 Feb 2022 | CNY | 12.48 | 12.18 | 12.2 | 12.33 | 12.33 | +0.28 (+2.32%) | 2,109,420 |
| 24 Feb 2022 | CNY | 12.57 | 11.86 | 12.44 | 12.05 | 12.05 | -0.47 (-3.75%) | 3,553,430 |
