| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.89 | 9.1 | 8.72 | 9.06 | 9.06 | +0.1 (+1.12%) | 10,666,900 |
| 11 Apr 2022 | CNY | 9.43 | 9.44 | 8.9 | 8.96 | 8.96 | -0.55 (-5.78%) | 13,678,700 |
| 8 Apr 2022 | CNY | 9.44 | 9.58 | 9.29 | 9.51 | 9.51 | +0.1 (+1.06%) | 10,492,500 |
| 7 Apr 2022 | CNY | 9.89 | 9.91 | 9.4 | 9.41 | 9.41 | -0.52 (-5.24%) | 15,426,600 |
| 6 Apr 2022 | CNY | 9.98 | 10.02 | 9.82 | 9.93 | 9.93 | -0.14 (-1.39%) | 13,628,700 |
| 1 Apr 2022 | CNY | 9.84 | 10.28 | 9.71 | 10.07 | 10.07 | +0.18 (+1.82%) | 22,802,400 |
| 31 Mar 2022 | CNY | 9.62 | 9.98 | 9.51 | 9.89 | 9.89 | +0.14 (+1.44%) | 21,810,000 |
| 30 Mar 2022 | CNY | 9.51 | 9.9 | 9.45 | 9.75 | 9.75 | +0.34 (+3.61%) | 18,665,800 |
| 29 Mar 2022 | CNY | 9.55 | 9.64 | 9.32 | 9.41 | 9.41 | -0.19 (-1.98%) | 10,614,100 |
| 28 Mar 2022 | CNY | 9.56 | 9.65 | 9.28 | 9.6 | 9.6 | -0.07 (-0.72%) | 13,661,502 |
| 25 Mar 2022 | CNY | 9.8 | 9.88 | 9.66 | 9.67 | 9.67 | -0.16 (-1.63%) | 11,826,857 |
| 24 Mar 2022 | CNY | 9.95 | 10.07 | 9.77 | 9.83 | 9.83 | -0.22 (-2.19%) | 15,955,200 |
| 23 Mar 2022 | CNY | 9.83 | 10.23 | 9.82 | 10.05 | 10.05 | +0.21 (+2.13%) | 21,610,300 |
| 22 Mar 2022 | CNY | 10.11 | 10.11 | 9.75 | 9.84 | 9.84 | -0.25 (-2.48%) | 21,527,200 |
| 21 Mar 2022 | CNY | 10.1 | 10.37 | 10 | 10.09 | 10.09 | -0.1 (-0.98%) | 18,346,500 |
| 18 Mar 2022 | CNY | 9.95 | 10.34 | 9.85 | 10.19 | 10.19 | +0.19 (+1.90%) | 20,771,300 |
| 17 Mar 2022 | CNY | 10.18 | 10.33 | 9.97 | 10 | 10 | -0.08 (-0.79%) | 30,329,388 |
| 16 Mar 2022 | CNY | 10 | 10.28 | 9.56 | 10.08 | 10.08 | +0.31 (+3.17%) | 29,113,502 |
| 15 Mar 2022 | CNY | 10.55 | 10.7 | 9.77 | 9.77 | 9.77 | -0.86 (-8.09%) | 26,337,100 |
| 14 Mar 2022 | CNY | 11.14 | 11.31 | 10.6 | 10.63 | 10.63 | -0.83 (-7.24%) | 24,637,800 |
| 11 Mar 2022 | CNY | 11.11 | 11.54 | 10.93 | 11.46 | 11.46 | 0.0 (0.0%) | 23,879,244 |
| 10 Mar 2022 | CNY | 11.7 | 11.97 | 11.42 | 11.46 | 11.46 | -0.13 (-1.12%) | 29,944,766 |
| 9 Mar 2022 | CNY | 11.3 | 11.66 | 10.4 | 11.59 | 11.59 | +0.2 (+1.76%) | 32,800,926 |
| 8 Mar 2022 | CNY | 11.17 | 11.72 | 10.91 | 11.39 | 11.39 | +0.22 (+1.97%) | 27,770,344 |
| 7 Mar 2022 | CNY | 11.2 | 11.52 | 11.06 | 11.17 | 11.17 | -0.2 (-1.76%) | 18,258,480 |
| 4 Mar 2022 | CNY | 11.52 | 11.83 | 11.3 | 11.37 | 11.37 | -0.35 (-2.99%) | 24,582,644 |
| 3 Mar 2022 | CNY | 12.33 | 12.49 | 11.6 | 11.72 | 11.72 | -0.46 (-3.78%) | 29,642,535 |
| 2 Mar 2022 | CNY | 12.22 | 12.41 | 12.02 | 12.18 | 12.18 | -0.24 (-1.93%) | 26,008,659 |
| 1 Mar 2022 | CNY | 12.1 | 12.55 | 12.06 | 12.42 | 12.42 | +0.16 (+1.31%) | 38,597,842 |
| 28 Feb 2022 | CNY | 11.38 | 12.27 | 10.96 | 12.26 | 12.26 | +0.52 (+4.43%) | 38,637,662 |
