| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 11.54 | 11.75 | 11.54 | 11.6 | 11.6 | -0.02 (-0.17%) | 718,490 |
| 30 Mar 2022 | CNY | 11.68 | 11.71 | 11.59 | 11.62 | 11.62 | -0.02 (-0.17%) | 676,415 |
| 29 Mar 2022 | CNY | 11.8 | 11.8 | 11.52 | 11.64 | 11.64 | -0.13 (-1.10%) | 342,283 |
| 28 Mar 2022 | CNY | 11.8 | 11.89 | 11.61 | 11.77 | 11.77 | -0.02 (-0.17%) | 589,658 |
| 25 Mar 2022 | CNY | 11.78 | 11.84 | 11.66 | 11.79 | 11.79 | +0.01 (+0.08%) | 605,903 |
| 24 Mar 2022 | CNY | 11.85 | 11.86 | 11.6 | 11.78 | 11.78 | -0.14 (-1.17%) | 729,014 |
| 23 Mar 2022 | CNY | 11.88 | 12.01 | 11.8 | 11.92 | 11.92 | +0.04 (+0.34%) | 572,937 |
| 22 Mar 2022 | CNY | 11.81 | 11.98 | 11.73 | 11.88 | 11.88 | 0.0 (0.0%) | 349,147 |
| 21 Mar 2022 | CNY | 11.73 | 11.93 | 11.64 | 11.88 | 11.88 | +0.15 (+1.28%) | 433,548 |
| 18 Mar 2022 | CNY | 11.57 | 11.82 | 11.57 | 11.73 | 11.73 | +0.15 (+1.30%) | 598,376 |
| 17 Mar 2022 | CNY | 11.62 | 11.75 | 11.51 | 11.58 | 11.58 | +0.02 (+0.17%) | 676,946 |
| 16 Mar 2022 | CNY | 11.38 | 11.62 | 11.12 | 11.56 | 11.56 | +0.38 (+3.40%) | 501,617 |
| 15 Mar 2022 | CNY | 11.61 | 11.69 | 11.15 | 11.18 | 11.18 | -0.5 (-4.28%) | 748,975 |
| 14 Mar 2022 | CNY | 12.11 | 12.11 | 11.62 | 11.68 | 11.68 | -0.47 (-3.87%) | 801,820 |
| 11 Mar 2022 | CNY | 12.12 | 12.19 | 11.75 | 12.15 | 12.15 | +0.02 (+0.16%) | 629,436 |
| 10 Mar 2022 | CNY | 12.14 | 12.3 | 12.05 | 12.13 | 12.13 | +0.17 (+1.42%) | 296,229 |
| 9 Mar 2022 | CNY | 12.48 | 12.48 | 11.7 | 11.96 | 11.96 | -0.3 (-2.45%) | 605,180 |
| 8 Mar 2022 | CNY | 12.56 | 12.69 | 12.26 | 12.26 | 12.26 | -0.34 (-2.70%) | 766,343 |
| 7 Mar 2022 | CNY | 12.76 | 12.8 | 12.52 | 12.6 | 12.6 | -0.11 (-0.87%) | 700,518 |
| 4 Mar 2022 | CNY | 12.81 | 12.86 | 12.58 | 12.71 | 12.71 | -0.16 (-1.24%) | 648,297 |
| 3 Mar 2022 | CNY | 12.99 | 13 | 12.79 | 12.87 | 12.87 | -0.03 (-0.23%) | 338,102 |
| 2 Mar 2022 | CNY | 12.8 | 12.95 | 12.8 | 12.9 | 12.9 | +0.06 (+0.47%) | 441,090 |
| 1 Mar 2022 | CNY | 12.75 | 12.95 | 12.71 | 12.84 | 12.84 | +0.09 (+0.71%) | 369,810 |
| 28 Feb 2022 | CNY | 12.84 | 13.06 | 12.6 | 12.75 | 12.75 | -0.09 (-0.70%) | 363,672 |
| 25 Feb 2022 | CNY | 12.98 | 13.04 | 12.74 | 12.84 | 12.84 | +0.08 (+0.63%) | 373,734 |
| 24 Feb 2022 | CNY | 13.13 | 13.23 | 12.65 | 12.76 | 12.76 | -0.34 (-2.60%) | 814,114 |
| 23 Feb 2022 | CNY | 13.21 | 13.22 | 12.92 | 13.1 | 13.1 | 0.0 (0.0%) | 629,252 |
| 22 Feb 2022 | CNY | 13.22 | 13.22 | 12.88 | 13.1 | 13.1 | -0.07 (-0.53%) | 579,538 |
| 21 Feb 2022 | CNY | 13.17 | 13.32 | 13.05 | 13.17 | 13.17 | 0.0 (0.0%) | 902,701 |
| 18 Feb 2022 | CNY | 13 | 13.18 | 12.87 | 13.17 | 13.17 | +0.04 (+0.30%) | 796,870 |
