| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.94 | 9.94 | 9.72 | 9.74 | 9.74 | -0.22 (-2.21%) | 7,619,281 |
| 12 Apr 2022 | CNY | 9.76 | 10 | 9.54 | 9.96 | 9.96 | +0.06 (+0.61%) | 15,304,184 |
| 11 Apr 2022 | CNY | 10.01 | 10.04 | 9.79 | 9.9 | 9.9 | -0.1 (-1%) | 13,004,332 |
| 8 Apr 2022 | CNY | 10.18 | 10.18 | 9.85 | 10 | 10 | -0.08 (-0.79%) | 10,799,432 |
| 7 Apr 2022 | CNY | 10.14 | 10.3 | 10.04 | 10.08 | 10.08 | -0.02 (-0.20%) | 12,674,709 |
| 6 Apr 2022 | CNY | 10.2 | 10.22 | 10.01 | 10.1 | 10.1 | -0.17 (-1.66%) | 11,378,534 |
| 1 Apr 2022 | CNY | 9.87 | 10.32 | 9.73 | 10.27 | 10.27 | +0.49 (+5.01%) | 18,788,240 |
| 31 Mar 2022 | CNY | 10.13 | 10.15 | 9.74 | 9.78 | 9.78 | -0.39 (-3.83%) | 19,042,762 |
| 30 Mar 2022 | CNY | 10.09 | 10.19 | 9.95 | 10.17 | 10.17 | +0.21 (+2.11%) | 9,843,988 |
| 29 Mar 2022 | CNY | 10.08 | 10.12 | 9.87 | 9.96 | 9.96 | -0.04 (-0.40%) | 8,016,571 |
| 28 Mar 2022 | CNY | 10.2 | 10.2 | 9.91 | 10 | 10 | -0.25 (-2.44%) | 11,748,899 |
| 25 Mar 2022 | CNY | 10.55 | 10.6 | 10.2 | 10.25 | 10.25 | -0.3 (-2.84%) | 13,161,810 |
| 24 Mar 2022 | CNY | 10.79 | 10.8 | 10.44 | 10.55 | 10.55 | -0.1 (-0.94%) | 11,373,632 |
| 23 Mar 2022 | CNY | 10.73 | 10.75 | 10.57 | 10.65 | 10.65 | -0.06 (-0.56%) | 8,928,471 |
| 22 Mar 2022 | CNY | 10.81 | 10.81 | 10.64 | 10.71 | 10.71 | -0.1 (-0.93%) | 9,255,905 |
| 21 Mar 2022 | CNY | 10.55 | 10.96 | 10.46 | 10.81 | 10.81 | +0.28 (+2.66%) | 16,739,000 |
| 18 Mar 2022 | CNY | 10.48 | 10.59 | 10.4 | 10.53 | 10.53 | +0.01 (+0.10%) | 7,435,937 |
| 17 Mar 2022 | CNY | 10.49 | 10.85 | 10.45 | 10.52 | 10.52 | +0.14 (+1.35%) | 14,869,114 |
| 16 Mar 2022 | CNY | 10.16 | 10.38 | 9.7 | 10.38 | 10.38 | +0.41 (+4.11%) | 14,627,226 |
| 15 Mar 2022 | CNY | 10.4 | 10.52 | 9.91 | 9.97 | 9.97 | -0.58 (-5.50%) | 14,618,846 |
| 14 Mar 2022 | CNY | 10.71 | 10.82 | 10.55 | 10.55 | 10.55 | -0.35 (-3.21%) | 11,660,800 |
| 11 Mar 2022 | CNY | 10.71 | 10.95 | 10.52 | 10.9 | 10.9 | 0.0 (0.0%) | 11,298,492 |
| 10 Mar 2022 | CNY | 10.6 | 11.05 | 10.5 | 10.9 | 10.9 | +0.63 (+6.13%) | 21,608,566 |
| 9 Mar 2022 | CNY | 10.45 | 10.52 | 9.9 | 10.27 | 10.27 | -0.15 (-1.44%) | 19,557,554 |
| 8 Mar 2022 | CNY | 11.11 | 11.21 | 10.31 | 10.42 | 10.42 | -0.71 (-6.38%) | 21,174,774 |
| 7 Mar 2022 | CNY | 11.24 | 11.35 | 11.06 | 11.13 | 11.13 | -0.02 (-0.18%) | 14,977,766 |
| 4 Mar 2022 | CNY | 11.33 | 11.34 | 11.07 | 11.15 | 11.15 | -0.25 (-2.19%) | 12,243,541 |
| 3 Mar 2022 | CNY | 11.6 | 11.65 | 11.32 | 11.4 | 11.4 | -0.19 (-1.64%) | 17,564,545 |
| 2 Mar 2022 | CNY | 11.4 | 11.79 | 11.38 | 11.59 | 11.59 | +0.07 (+0.61%) | 16,917,303 |
| 1 Mar 2022 | CNY | 11.75 | 11.78 | 11.41 | 11.52 | 11.52 | -0.43 (-3.60%) | 26,111,252 |
