| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | +0.2 (+2.23%) | 8,551,575 |
| 1 Apr 2022 | CNY | 8.78 | 8.95 | 8.75 | 8.95 | 8.95 | +0.28 (+3.23%) | 5,545,150 |
| 31 Mar 2022 | CNY | 8.6 | 8.73 | 8.58 | 8.67 | 8.67 | +0.03 (+0.35%) | 2,379,950 |
| 30 Mar 2022 | CNY | 8.55 | 8.64 | 8.48 | 8.64 | 8.64 | +0.15 (+1.77%) | 1,715,300 |
| 29 Mar 2022 | CNY | 8.64 | 8.64 | 8.46 | 8.49 | 8.49 | -0.06 (-0.70%) | 1,776,150 |
| 28 Mar 2022 | CNY | 8.65 | 8.67 | 8.41 | 8.55 | 8.55 | -0.08 (-0.93%) | 2,435,350 |
| 25 Mar 2022 | CNY | 8.63 | 8.74 | 8.58 | 8.63 | 8.63 | +0.03 (+0.35%) | 2,317,850 |
| 24 Mar 2022 | CNY | 8.7 | 8.7 | 8.58 | 8.6 | 8.6 | -0.11 (-1.26%) | 1,663,250 |
| 23 Mar 2022 | CNY | 8.82 | 8.84 | 8.68 | 8.71 | 8.71 | -0.11 (-1.25%) | 3,285,100 |
| 22 Mar 2022 | CNY | 8.82 | 8.89 | 8.7 | 8.82 | 8.82 | +0.02 (+0.23%) | 3,663,362 |
| 21 Mar 2022 | CNY | 8.73 | 8.95 | 8.69 | 8.8 | 8.8 | +0.05 (+0.57%) | 3,531,500 |
| 18 Mar 2022 | CNY | 8.55 | 8.83 | 8.51 | 8.75 | 8.75 | +0.01 (+0.11%) | 3,731,652 |
| 17 Mar 2022 | CNY | 8.59 | 8.74 | 8.51 | 8.74 | 8.74 | +0.15 (+1.75%) | 5,084,625 |
| 16 Mar 2022 | CNY | 8.5 | 8.66 | 8.09 | 8.59 | 8.59 | +0.08 (+0.94%) | 5,468,750 |
| 15 Mar 2022 | CNY | 8.76 | 8.88 | 8.4 | 8.51 | 8.51 | -0.4 (-4.49%) | 4,988,100 |
| 14 Mar 2022 | CNY | 9.11 | 9.15 | 8.88 | 8.91 | 8.91 | -0.14 (-1.55%) | 3,000,500 |
| 11 Mar 2022 | CNY | 8.8 | 9.06 | 8.56 | 9.05 | 9.05 | +0.23 (+2.61%) | 2,677,000 |
| 10 Mar 2022 | CNY | 8.75 | 8.97 | 8.75 | 8.82 | 8.82 | +0.21 (+2.44%) | 2,740,213 |
| 9 Mar 2022 | CNY | 8.95 | 8.95 | 8.28 | 8.61 | 8.61 | -0.24 (-2.71%) | 4,042,350 |
| 8 Mar 2022 | CNY | 9.33 | 9.33 | 8.85 | 8.85 | 8.85 | -0.42 (-4.53%) | 3,893,400 |
| 7 Mar 2022 | CNY | 9.45 | 9.45 | 9.22 | 9.27 | 9.27 | -0.08 (-0.86%) | 2,853,600 |
| 4 Mar 2022 | CNY | 9.45 | 9.52 | 9.3 | 9.35 | 9.35 | -0.12 (-1.27%) | 2,974,599 |
| 3 Mar 2022 | CNY | 9.47 | 9.61 | 9.42 | 9.47 | 9.47 | +0.04 (+0.42%) | 4,583,300 |
| 2 Mar 2022 | CNY | 9.3 | 9.44 | 9.25 | 9.43 | 9.43 | +0.12 (+1.29%) | 3,480,186 |
| 1 Mar 2022 | CNY | 9.2 | 9.34 | 9.2 | 9.31 | 9.31 | +0.11 (+1.20%) | 2,475,712 |
| 28 Feb 2022 | CNY | 9.32 | 9.32 | 9.02 | 9.2 | 9.2 | -0.02 (-0.22%) | 2,526,900 |
| 25 Feb 2022 | CNY | 9.18 | 9.36 | 9.18 | 9.22 | 9.22 | +0.14 (+1.54%) | 3,329,150 |
| 24 Feb 2022 | CNY | 9.41 | 9.48 | 8.96 | 9.08 | 9.08 | -0.37 (-3.92%) | 6,475,210 |
| 23 Feb 2022 | CNY | 9.35 | 9.48 | 9.33 | 9.45 | 9.45 | +0.16 (+1.72%) | 3,281,247 |
| 22 Feb 2022 | CNY | 9.3 | 9.37 | 9.19 | 9.29 | 9.29 | -0.09 (-0.96%) | 2,815,622 |
