| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 11.06 | 11.15 | 10.74 | 10.81 | 10.81 | -0.29 (-2.61%) | 3,806,500 |
| 12 Apr 2022 | CNY | 10.82 | 11.13 | 10.59 | 11.1 | 11.1 | +0.21 (+1.93%) | 7,045,400 |
| 11 Apr 2022 | CNY | 10.51 | 10.97 | 10.4 | 10.89 | 10.89 | +0.38 (+3.62%) | 8,925,231 |
| 8 Apr 2022 | CNY | 10.39 | 10.64 | 10.12 | 10.51 | 10.51 | +0.17 (+1.64%) | 4,667,800 |
| 7 Apr 2022 | CNY | 10.65 | 10.65 | 10.3 | 10.34 | 10.34 | -0.32 (-3.00%) | 3,860,300 |
| 6 Apr 2022 | CNY | 10.31 | 10.8 | 10.24 | 10.66 | 10.66 | +0.36 (+3.50%) | 6,659,950 |
| 1 Apr 2022 | CNY | 10.51 | 10.51 | 10.26 | 10.3 | 10.3 | -0.26 (-2.46%) | 4,547,302 |
| 31 Mar 2022 | CNY | 10.53 | 10.59 | 10.4 | 10.56 | 10.56 | +0.12 (+1.15%) | 5,513,648 |
| 30 Mar 2022 | CNY | 10.67 | 10.69 | 10.4 | 10.44 | 10.44 | -0.26 (-2.43%) | 6,233,700 |
| 29 Mar 2022 | CNY | 10.61 | 10.79 | 10.44 | 10.7 | 10.7 | -0.06 (-0.56%) | 10,121,570 |
| 28 Mar 2022 | CNY | 10.9 | 11.26 | 10.6 | 10.76 | 10.76 | -0.03 (-0.28%) | 19,146,330 |
| 25 Mar 2022 | CNY | 9.88 | 10.79 | 9.83 | 10.79 | 10.79 | +0.98 (+9.99%) | 8,245,201 |
| 24 Mar 2022 | CNY | 9.87 | 9.97 | 9.81 | 9.81 | 9.81 | -0.09 (-0.91%) | 1,611,000 |
| 23 Mar 2022 | CNY | 10.05 | 10.05 | 9.87 | 9.9 | 9.9 | -0.13 (-1.30%) | 1,786,200 |
| 22 Mar 2022 | CNY | 10.11 | 10.2 | 9.9 | 10.03 | 10.03 | +0.01 (+0.10%) | 3,036,200 |
| 21 Mar 2022 | CNY | 9.71 | 10.04 | 9.71 | 10.02 | 10.02 | +0.28 (+2.87%) | 3,316,810 |
| 18 Mar 2022 | CNY | 9.55 | 9.8 | 9.52 | 9.74 | 9.74 | +0.17 (+1.78%) | 2,310,302 |
| 17 Mar 2022 | CNY | 9.64 | 9.76 | 9.52 | 9.57 | 9.57 | +0.02 (+0.21%) | 2,794,300 |
| 16 Mar 2022 | CNY | 9.48 | 9.64 | 9.24 | 9.55 | 9.55 | +0.28 (+3.02%) | 3,096,300 |
| 15 Mar 2022 | CNY | 9.7 | 9.7 | 9.26 | 9.27 | 9.27 | -0.47 (-4.83%) | 3,892,500 |
| 14 Mar 2022 | CNY | 10 | 10.04 | 9.73 | 9.74 | 9.74 | -0.26 (-2.60%) | 2,004,700 |
| 11 Mar 2022 | CNY | 9.89 | 10.02 | 9.66 | 10 | 10 | +0.05 (+0.50%) | 2,637,600 |
| 10 Mar 2022 | CNY | 9.94 | 10.1 | 9.9 | 9.95 | 9.95 | +0.16 (+1.63%) | 2,490,700 |
| 9 Mar 2022 | CNY | 10.08 | 10.1 | 9.44 | 9.79 | 9.79 | -0.18 (-1.81%) | 3,145,500 |
| 8 Mar 2022 | CNY | 10.27 | 10.3 | 9.89 | 9.97 | 9.97 | -0.33 (-3.20%) | 2,955,200 |
| 7 Mar 2022 | CNY | 10.32 | 10.39 | 10.23 | 10.3 | 10.3 | -0.02 (-0.19%) | 1,694,810 |
| 4 Mar 2022 | CNY | 10.42 | 10.43 | 10.23 | 10.32 | 10.32 | -0.08 (-0.77%) | 2,227,300 |
| 3 Mar 2022 | CNY | 10.42 | 10.49 | 10.31 | 10.4 | 10.4 | -0.02 (-0.19%) | 1,844,800 |
| 2 Mar 2022 | CNY | 10.22 | 10.5 | 10.22 | 10.42 | 10.42 | +0.11 (+1.07%) | 2,830,001 |
| 1 Mar 2022 | CNY | 10.17 | 10.37 | 10.06 | 10.31 | 10.31 | +0.24 (+2.38%) | 3,023,769 |
