| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 11 | 11.16 | 10.91 | 11.07 | 11.07 | +0.04 (+0.36%) | 1,707,959 |
| 1 Apr 2022 | CNY | 11.22 | 11.23 | 10.89 | 11.03 | 11.03 | -0.3 (-2.65%) | 2,318,927 |
| 31 Mar 2022 | CNY | 11.24 | 11.37 | 11.08 | 11.33 | 11.33 | +0.09 (+0.80%) | 2,865,904 |
| 30 Mar 2022 | CNY | 11.26 | 11.29 | 11.07 | 11.24 | 11.24 | +0.04 (+0.36%) | 2,968,491 |
| 29 Mar 2022 | CNY | 11.2 | 11.3 | 11.03 | 11.2 | 11.2 | -0.05 (-0.44%) | 3,748,561 |
| 28 Mar 2022 | CNY | 11.47 | 11.48 | 10.97 | 11.25 | 11.25 | -0.42 (-3.60%) | 7,017,959 |
| 25 Mar 2022 | CNY | 10.64 | 11.67 | 10.64 | 11.67 | 11.67 | +1.06 (+9.99%) | 3,476,519 |
| 24 Mar 2022 | CNY | 10.85 | 10.85 | 10.58 | 10.61 | 10.61 | -0.18 (-1.67%) | 1,511,631 |
| 23 Mar 2022 | CNY | 10.86 | 10.9 | 10.76 | 10.79 | 10.79 | -0.08 (-0.74%) | 1,313,204 |
| 22 Mar 2022 | CNY | 10.86 | 10.94 | 10.75 | 10.87 | 10.87 | -0.02 (-0.18%) | 1,545,123 |
| 21 Mar 2022 | CNY | 10.91 | 11.03 | 10.76 | 10.89 | 10.89 | -0.02 (-0.18%) | 1,759,023 |
| 18 Mar 2022 | CNY | 10.53 | 10.93 | 10.5 | 10.91 | 10.91 | +0.33 (+3.12%) | 3,034,201 |
| 17 Mar 2022 | CNY | 10.43 | 10.8 | 10.4 | 10.58 | 10.58 | +0.25 (+2.42%) | 2,957,146 |
| 16 Mar 2022 | CNY | 10.22 | 10.44 | 10.01 | 10.33 | 10.33 | +0.18 (+1.77%) | 2,508,076 |
| 15 Mar 2022 | CNY | 10.82 | 10.87 | 10.03 | 10.15 | 10.15 | -0.65 (-6.02%) | 3,105,400 |
| 14 Mar 2022 | CNY | 10.97 | 11.04 | 10.75 | 10.8 | 10.8 | -0.21 (-1.91%) | 2,286,600 |
| 11 Mar 2022 | CNY | 10.93 | 11.09 | 10.65 | 11.01 | 11.01 | -0.06 (-0.54%) | 2,752,038 |
| 10 Mar 2022 | CNY | 11.35 | 11.39 | 11.05 | 11.07 | 11.07 | -0.04 (-0.36%) | 3,355,423 |
| 9 Mar 2022 | CNY | 11.65 | 11.8 | 10.79 | 11.11 | 11.11 | -0.52 (-4.47%) | 5,006,712 |
| 8 Mar 2022 | CNY | 12.15 | 12.24 | 11.6 | 11.63 | 11.63 | -0.63 (-5.14%) | 3,850,620 |
| 7 Mar 2022 | CNY | 12.17 | 12.32 | 12.08 | 12.26 | 12.26 | +0.08 (+0.66%) | 2,875,512 |
| 4 Mar 2022 | CNY | 12.28 | 12.35 | 12.11 | 12.18 | 12.18 | -0.09 (-0.73%) | 2,197,382 |
| 3 Mar 2022 | CNY | 12.41 | 12.51 | 12.18 | 12.27 | 12.27 | -0.1 (-0.81%) | 2,712,637 |
| 2 Mar 2022 | CNY | 12.34 | 12.46 | 12.3 | 12.37 | 12.37 | -0.08 (-0.64%) | 2,156,319 |
| 1 Mar 2022 | CNY | 12.16 | 12.55 | 12.11 | 12.45 | 12.45 | +0.25 (+2.05%) | 5,469,132 |
| 28 Feb 2022 | CNY | 12.13 | 12.34 | 12.02 | 12.2 | 12.2 | +0.01 (+0.08%) | 2,641,431 |
| 25 Feb 2022 | CNY | 12.28 | 12.34 | 12.15 | 12.19 | 12.19 | -0.03 (-0.25%) | 2,858,812 |
| 24 Feb 2022 | CNY | 12.36 | 12.6 | 12.03 | 12.22 | 12.22 | -0.16 (-1.29%) | 7,314,512 |
| 23 Feb 2022 | CNY | 12.5 | 12.5 | 12.28 | 12.38 | 12.38 | -0.15 (-1.20%) | 5,136,427 |
| 22 Feb 2022 | CNY | 12.11 | 12.8 | 11.8 | 12.53 | 12.53 | +0.36 (+2.96%) | 10,105,612 |
