| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 10.45 | 11.5 | 10.3 | 11.5 | 11.5 | +1.05 (+10.05%) | 52,304,608 |
| 31 Mar 2022 | CNY | 10.45 | 10.45 | 10.2 | 10.45 | 10.45 | +0.95 (+10%) | 19,556,384 |
| 30 Mar 2022 | CNY | 9 | 9.62 | 9 | 9.5 | 9.5 | +0.35 (+3.83%) | 10,746,048 |
| 29 Mar 2022 | CNY | 9.36 | 9.36 | 8.9 | 9.15 | 9.15 | -0.23 (-2.45%) | 8,011,555 |
| 28 Mar 2022 | CNY | 8.85 | 9.48 | 8.63 | 9.38 | 9.38 | +0.42 (+4.69%) | 12,378,966 |
| 25 Mar 2022 | CNY | 8.88 | 9.13 | 8.85 | 8.96 | 8.96 | +0.05 (+0.56%) | 8,148,576 |
| 24 Mar 2022 | CNY | 9.31 | 9.38 | 8.85 | 8.91 | 8.91 | -0.47 (-5.01%) | 12,510,127 |
| 23 Mar 2022 | CNY | 9.65 | 9.72 | 9.13 | 9.38 | 9.38 | -0.34 (-3.50%) | 14,638,918 |
| 22 Mar 2022 | CNY | 10.05 | 10.12 | 9.65 | 9.72 | 9.72 | -0.28 (-2.80%) | 18,112,836 |
| 21 Mar 2022 | CNY | 9.5 | 10.33 | 9.33 | 10 | 10 | +0.43 (+4.49%) | 22,434,973 |
| 18 Mar 2022 | CNY | 9.2 | 9.69 | 9.08 | 9.57 | 9.57 | +0.27 (+2.90%) | 15,132,826 |
| 17 Mar 2022 | CNY | 9.35 | 9.42 | 9.04 | 9.3 | 9.3 | -0.12 (-1.27%) | 14,127,243 |
| 16 Mar 2022 | CNY | 8.88 | 9.54 | 8.88 | 9.42 | 9.42 | +0.62 (+7.05%) | 15,270,562 |
| 15 Mar 2022 | CNY | 9.01 | 9.43 | 8.78 | 8.8 | 8.8 | -0.35 (-3.83%) | 12,043,902 |
| 14 Mar 2022 | CNY | 9.63 | 9.63 | 9.11 | 9.15 | 9.15 | -0.57 (-5.86%) | 14,517,773 |
| 11 Mar 2022 | CNY | 9.11 | 10.19 | 9.05 | 9.72 | 9.72 | +0.45 (+4.85%) | 25,626,687 |
| 10 Mar 2022 | CNY | 8.79 | 9.66 | 8.79 | 9.27 | 9.27 | +0.49 (+5.58%) | 19,423,529 |
| 9 Mar 2022 | CNY | 8.69 | 8.89 | 8.33 | 8.78 | 8.78 | +0.09 (+1.04%) | 6,331,360 |
| 8 Mar 2022 | CNY | 9.02 | 9.04 | 8.68 | 8.69 | 8.69 | -0.4 (-4.40%) | 4,822,360 |
| 7 Mar 2022 | CNY | 9.2 | 9.25 | 8.97 | 9.09 | 9.09 | +0.06 (+0.66%) | 5,148,693 |
| 4 Mar 2022 | CNY | 9.1 | 9.22 | 9 | 9.03 | 9.03 | -0.1 (-1.10%) | 4,624,691 |
| 3 Mar 2022 | CNY | 9.19 | 9.2 | 8.95 | 9.13 | 9.13 | -0.06 (-0.65%) | 6,629,731 |
| 2 Mar 2022 | CNY | 8.63 | 9.39 | 8.52 | 9.19 | 9.19 | +0.57 (+6.61%) | 8,954,280 |
| 1 Mar 2022 | CNY | 8.5 | 8.64 | 8.46 | 8.62 | 8.62 | +0.1 (+1.17%) | 3,273,341 |
| 28 Feb 2022 | CNY | 8.55 | 8.69 | 8.38 | 8.52 | 8.52 | -0.03 (-0.35%) | 3,878,940 |
| 25 Feb 2022 | CNY | 8.64 | 8.8 | 8.53 | 8.55 | 8.55 | 0.0 (0.0%) | 3,761,362 |
| 24 Feb 2022 | CNY | 8.72 | 8.9 | 8.4 | 8.55 | 8.55 | -0.17 (-1.95%) | 6,238,421 |
| 23 Feb 2022 | CNY | 8.91 | 8.99 | 8.69 | 8.72 | 8.72 | -0.23 (-2.57%) | 5,700,859 |
| 22 Feb 2022 | CNY | 9.08 | 9.1 | 8.87 | 8.95 | 8.95 | -0.13 (-1.43%) | 4,183,980 |
| 21 Feb 2022 | CNY | 9.01 | 9.1 | 8.87 | 9.08 | 9.08 | +0.06 (+0.67%) | 4,117,943 |
