| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2022 | CNY | 8.88 | 9.61 | 8.76 | 9.61 | 9.61 | +0.87 (+9.95%) | 201,139,198 |
| 10 May 2022 | CNY | 8.39 | 8.74 | 7.9 | 8.74 | 8.74 | 0.0 (0.0%) | 157,927,646 |
| 9 May 2022 | CNY | 8.48 | 9.23 | 8.39 | 8.74 | 8.74 | -0.01 (-0.11%) | 160,250,260 |
| 6 May 2022 | CNY | 9.08 | 9.42 | 8.3 | 8.75 | 8.75 | -0.31 (-3.42%) | 174,267,085 |
| 5 May 2022 | CNY | 9.24 | 9.59 | 8.69 | 9.06 | 9.06 | +0.18 (+2.03%) | 182,475,170 |
| 29 Apr 2022 | CNY | 8.56 | 9.58 | 8.39 | 8.88 | 8.88 | +0.16 (+1.83%) | 194,468,636 |
| 28 Apr 2022 | CNY | 8.47 | 8.99 | 8.47 | 8.72 | 8.72 | -0.69 (-7.33%) | 155,488,906 |
| 27 Apr 2022 | CNY | 9.41 | 9.65 | 9.41 | 9.41 | 9.41 | -1.05 (-10.04%) | 78,736,051 |
| 26 Apr 2022 | CNY | 9.2 | 11 | 9.2 | 10.46 | 10.46 | +0.24 (+2.35%) | 235,568,119 |
| 25 Apr 2022 | CNY | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.14 (-10.04%) | 7,330,800 |
| 22 Apr 2022 | CNY | 13.22 | 13.38 | 11.36 | 11.36 | 11.36 | -1.26 (-9.98%) | 226,340,047 |
| 21 Apr 2022 | CNY | 12 | 12.62 | 10.59 | 12.62 | 12.62 | +1.15 (+10.03%) | 216,597,306 |
| 20 Apr 2022 | CNY | 11.02 | 11.47 | 10.7 | 11.47 | 11.47 | +1.04 (+9.97%) | 140,469,542 |
| 19 Apr 2022 | CNY | 8.53 | 10.43 | 8.53 | 10.43 | 10.43 | +0.95 (+10.02%) | 202,613,503 |
| 18 Apr 2022 | CNY | 10.8 | 11.17 | 9.14 | 9.48 | 9.48 | -0.67 (-6.60%) | 224,286,466 |
| 15 Apr 2022 | CNY | 9.39 | 10.15 | 9.3 | 10.15 | 10.15 | +0.92 (+9.97%) | 121,214,649 |
| 14 Apr 2022 | CNY | 9 | 9.23 | 8.5 | 9.23 | 9.23 | +0.84 (+10.01%) | 147,607,782 |
| 13 Apr 2022 | CNY | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | +0.76 (+9.96%) | 9,963,934 |
| 12 Apr 2022 | CNY | 7.24 | 7.63 | 7.24 | 7.63 | 7.63 | +0.69 (+9.94%) | 29,981,651 |
| 11 Apr 2022 | CNY | 6.39 | 6.94 | 6.3 | 6.94 | 6.94 | +0.63 (+9.98%) | 64,850,742 |
| 8 Apr 2022 | CNY | 6.2 | 6.4 | 6.07 | 6.31 | 6.31 | +0.24 (+3.95%) | 18,331,280 |
| 7 Apr 2022 | CNY | 6.2 | 6.26 | 6.07 | 6.07 | 6.07 | -0.2 (-3.19%) | 6,495,248 |
| 6 Apr 2022 | CNY | 6.01 | 6.3 | 6 | 6.27 | 6.27 | +0.24 (+3.98%) | 10,877,678 |
| 1 Apr 2022 | CNY | 5.97 | 6.04 | 5.94 | 6.03 | 6.03 | +0.01 (+0.17%) | 4,399,907 |
| 31 Mar 2022 | CNY | 5.92 | 6.04 | 5.91 | 6.02 | 6.02 | +0.09 (+1.52%) | 6,188,900 |
| 30 Mar 2022 | CNY | 5.93 | 5.95 | 5.88 | 5.93 | 5.93 | +0.05 (+0.85%) | 3,513,790 |
| 29 Mar 2022 | CNY | 5.95 | 5.96 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 3,339,721 |
| 28 Mar 2022 | CNY | 5.9 | 5.95 | 5.78 | 5.93 | 5.93 | +0.05 (+0.85%) | 4,486,156 |
| 25 Mar 2022 | CNY | 5.84 | 5.97 | 5.83 | 5.88 | 5.88 | +0.04 (+0.68%) | 4,825,080 |
| 24 Mar 2022 | CNY | 5.9 | 5.91 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 4,198,800 |
