| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2022 | CNY | 10.01 | 10.13 | 9.65 | 9.68 | 9.68 | -0.42 (-4.16%) | 1,230,080 |
| 14 Apr 2022 | CNY | 9.98 | 10.2 | 9.9 | 10.1 | 10.1 | +0.2 (+2.02%) | 1,206,150 |
| 13 Apr 2022 | CNY | 10.01 | 10.04 | 9.82 | 9.9 | 9.9 | -0.1 (-1%) | 573,700 |
| 12 Apr 2022 | CNY | 9.79 | 10.01 | 9.62 | 10 | 10 | +0.23 (+2.35%) | 806,170 |
| 11 Apr 2022 | CNY | 10.22 | 10.22 | 9.66 | 9.77 | 9.77 | -0.34 (-3.36%) | 920,500 |
| 8 Apr 2022 | CNY | 10.18 | 10.25 | 9.88 | 10.11 | 10.11 | -0.07 (-0.69%) | 976,960 |
| 7 Apr 2022 | CNY | 10.31 | 10.39 | 10.12 | 10.18 | 10.18 | -0.16 (-1.55%) | 771,660 |
| 6 Apr 2022 | CNY | 10.22 | 10.46 | 10.14 | 10.34 | 10.34 | +0.15 (+1.47%) | 1,104,310 |
| 1 Apr 2022 | CNY | 10.29 | 10.3 | 10.1 | 10.19 | 10.19 | -0.08 (-0.78%) | 614,075 |
| 31 Mar 2022 | CNY | 10.18 | 10.35 | 10.13 | 10.27 | 10.27 | +0.1 (+0.98%) | 659,365 |
| 30 Mar 2022 | CNY | 10.11 | 10.2 | 10.07 | 10.17 | 10.17 | +0.04 (+0.39%) | 702,000 |
| 29 Mar 2022 | CNY | 10.2 | 10.26 | 10.03 | 10.13 | 10.13 | -0.1 (-0.98%) | 535,085 |
| 28 Mar 2022 | CNY | 10.2 | 10.36 | 10 | 10.23 | 10.23 | +0.03 (+0.29%) | 1,011,760 |
| 25 Mar 2022 | CNY | 10.05 | 10.27 | 10 | 10.2 | 10.2 | +0.07 (+0.69%) | 767,900 |
| 24 Mar 2022 | CNY | 10.19 | 10.19 | 9.93 | 10.13 | 10.13 | -0.02 (-0.20%) | 573,100 |
| 23 Mar 2022 | CNY | 10.1 | 10.25 | 10.1 | 10.15 | 10.15 | 0.0 (0.0%) | 520,080 |
| 22 Mar 2022 | CNY | 10.02 | 10.25 | 9.86 | 10.15 | 10.15 | +0.13 (+1.30%) | 830,660 |
| 21 Mar 2022 | CNY | 9.97 | 10.09 | 9.85 | 10.02 | 10.02 | +0.12 (+1.21%) | 599,840 |
| 18 Mar 2022 | CNY | 9.77 | 9.97 | 9.69 | 9.9 | 9.9 | +0.2 (+2.06%) | 686,200 |
| 17 Mar 2022 | CNY | 9.91 | 9.97 | 9.7 | 9.7 | 9.7 | -0.02 (-0.21%) | 867,669 |
| 16 Mar 2022 | CNY | 9.58 | 9.74 | 9.36 | 9.72 | 9.72 | +0.32 (+3.40%) | 917,500 |
| 15 Mar 2022 | CNY | 9.93 | 9.93 | 9.4 | 9.4 | 9.4 | -0.49 (-4.95%) | 1,234,700 |
| 14 Mar 2022 | CNY | 10.13 | 10.14 | 9.88 | 9.89 | 9.89 | -0.25 (-2.47%) | 784,700 |
| 11 Mar 2022 | CNY | 10.05 | 10.18 | 9.82 | 10.14 | 10.14 | +0.09 (+0.90%) | 615,600 |
| 10 Mar 2022 | CNY | 10.06 | 10.22 | 10.02 | 10.05 | 10.05 | +0.14 (+1.41%) | 599,800 |
| 9 Mar 2022 | CNY | 10.16 | 10.28 | 9.56 | 9.91 | 9.91 | -0.19 (-1.88%) | 1,261,800 |
| 8 Mar 2022 | CNY | 10.46 | 10.54 | 10.1 | 10.1 | 10.1 | -0.34 (-3.26%) | 1,115,470 |
| 7 Mar 2022 | CNY | 10.68 | 10.79 | 10.39 | 10.44 | 10.44 | -0.21 (-1.97%) | 1,082,290 |
| 4 Mar 2022 | CNY | 10.64 | 10.65 | 10.54 | 10.65 | 10.65 | +0.01 (+0.09%) | 781,432 |
| 3 Mar 2022 | CNY | 10.66 | 10.69 | 10.56 | 10.64 | 10.64 | +0.02 (+0.19%) | 934,062 |
