| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | +0.96 (+10.00%) | 4,611,701 |
| 13 Apr 2022 | CNY | 9.71 | 9.73 | 9.46 | 9.6 | 9.6 | -0.13 (-1.34%) | 3,278,250 |
| 12 Apr 2022 | CNY | 9.54 | 9.76 | 9.46 | 9.73 | 9.73 | +0.1 (+1.04%) | 3,247,100 |
| 11 Apr 2022 | CNY | 9.68 | 9.84 | 9.58 | 9.63 | 9.63 | -0.03 (-0.31%) | 4,243,012 |
| 8 Apr 2022 | CNY | 9.87 | 9.9 | 9.46 | 9.66 | 9.66 | -0.2 (-2.03%) | 4,961,900 |
| 7 Apr 2022 | CNY | 10.03 | 10.12 | 9.81 | 9.86 | 9.86 | -0.23 (-2.28%) | 4,940,362 |
| 6 Apr 2022 | CNY | 9.9 | 10.2 | 9.86 | 10.09 | 10.09 | +0.28 (+2.85%) | 7,146,512 |
| 1 Apr 2022 | CNY | 9.98 | 10 | 9.72 | 9.81 | 9.81 | -0.22 (-2.19%) | 6,190,050 |
| 31 Mar 2022 | CNY | 9.85 | 10.28 | 9.82 | 10.03 | 10.03 | +0.13 (+1.31%) | 8,752,150 |
| 30 Mar 2022 | CNY | 10 | 10 | 9.73 | 9.9 | 9.9 | -0.06 (-0.60%) | 6,376,014 |
| 29 Mar 2022 | CNY | 10 | 10.07 | 9.83 | 9.96 | 9.96 | -0.02 (-0.20%) | 6,336,100 |
| 28 Mar 2022 | CNY | 10.16 | 10.25 | 9.92 | 9.98 | 9.98 | -0.18 (-1.77%) | 6,773,914 |
| 25 Mar 2022 | CNY | 9.99 | 10.32 | 9.95 | 10.16 | 10.16 | +0.12 (+1.20%) | 9,851,200 |
| 24 Mar 2022 | CNY | 9.87 | 10.1 | 9.75 | 10.04 | 10.04 | +0.17 (+1.72%) | 7,938,720 |
| 23 Mar 2022 | CNY | 10.05 | 10.24 | 9.8 | 9.87 | 9.87 | +0.07 (+0.71%) | 9,012,351 |
| 22 Mar 2022 | CNY | 9.71 | 9.91 | 9.56 | 9.8 | 9.8 | +0.06 (+0.62%) | 5,655,729 |
| 21 Mar 2022 | CNY | 9.77 | 9.78 | 9.58 | 9.74 | 9.74 | +0.03 (+0.31%) | 4,129,451 |
| 18 Mar 2022 | CNY | 9.49 | 9.79 | 9.49 | 9.71 | 9.71 | +0.22 (+2.32%) | 6,175,650 |
| 17 Mar 2022 | CNY | 9.33 | 9.65 | 9.32 | 9.49 | 9.49 | +0.18 (+1.93%) | 5,370,668 |
| 16 Mar 2022 | CNY | 9.2 | 9.35 | 8.95 | 9.31 | 9.31 | +0.18 (+1.97%) | 4,361,650 |
| 15 Mar 2022 | CNY | 9.35 | 9.54 | 9.08 | 9.13 | 9.13 | -0.32 (-3.39%) | 6,025,050 |
| 14 Mar 2022 | CNY | 9.54 | 9.75 | 9.44 | 9.45 | 9.45 | -0.06 (-0.63%) | 5,740,600 |
| 11 Mar 2022 | CNY | 9.26 | 9.52 | 9.15 | 9.51 | 9.51 | +0.21 (+2.26%) | 5,266,650 |
| 10 Mar 2022 | CNY | 9.35 | 9.53 | 9.1 | 9.3 | 9.3 | +0.07 (+0.76%) | 4,622,070 |
| 9 Mar 2022 | CNY | 9.2 | 9.36 | 8.86 | 9.23 | 9.23 | +0.09 (+0.98%) | 5,442,350 |
| 8 Mar 2022 | CNY | 9.53 | 9.58 | 9.13 | 9.14 | 9.14 | -0.41 (-4.29%) | 4,370,010 |
| 7 Mar 2022 | CNY | 9.59 | 9.78 | 9.49 | 9.55 | 9.55 | -0.05 (-0.52%) | 4,509,250 |
| 4 Mar 2022 | CNY | 9.65 | 9.82 | 9.56 | 9.6 | 9.6 | -0.11 (-1.13%) | 4,050,301 |
| 3 Mar 2022 | CNY | 9.5 | 9.73 | 9.47 | 9.71 | 9.71 | +0.23 (+2.43%) | 5,351,250 |
| 2 Mar 2022 | CNY | 9.4 | 9.52 | 9.36 | 9.48 | 9.48 | -0.02 (-0.21%) | 3,588,619 |
