| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.92 | 9.04 | 8.6 | 8.6 | 8.6 | -0.37 (-4.12%) | 2,168,919 |
| 12 Apr 2022 | CNY | 8.6 | 9 | 8.6 | 8.97 | 8.97 | +0.27 (+3.10%) | 2,950,989 |
| 11 Apr 2022 | CNY | 9.1 | 9.18 | 8.62 | 8.7 | 8.7 | -0.53 (-5.74%) | 3,596,680 |
| 8 Apr 2022 | CNY | 9.35 | 9.4 | 9.06 | 9.23 | 9.23 | -0.11 (-1.18%) | 2,560,200 |
| 7 Apr 2022 | CNY | 9.69 | 9.7 | 9.28 | 9.34 | 9.34 | -0.36 (-3.71%) | 2,464,300 |
| 6 Apr 2022 | CNY | 9.45 | 9.78 | 9.45 | 9.7 | 9.7 | +0.24 (+2.54%) | 2,345,450 |
| 1 Apr 2022 | CNY | 9.57 | 9.63 | 9.39 | 9.46 | 9.46 | -0.18 (-1.87%) | 1,680,199 |
| 31 Mar 2022 | CNY | 9.43 | 9.78 | 9.4 | 9.64 | 9.64 | +0.08 (+0.84%) | 2,123,999 |
| 30 Mar 2022 | CNY | 9.45 | 9.59 | 9.3 | 9.56 | 9.56 | +0.09 (+0.95%) | 2,018,200 |
| 29 Mar 2022 | CNY | 9.84 | 9.84 | 9.38 | 9.47 | 9.47 | -0.37 (-3.76%) | 3,154,066 |
| 28 Mar 2022 | CNY | 9.83 | 9.93 | 9.38 | 9.84 | 9.84 | -0.08 (-0.81%) | 3,468,900 |
| 25 Mar 2022 | CNY | 10.1 | 10.35 | 9.92 | 9.92 | 9.92 | -0.41 (-3.97%) | 4,533,205 |
| 24 Mar 2022 | CNY | 10.27 | 10.85 | 10.15 | 10.33 | 10.33 | +0.27 (+2.68%) | 6,577,174 |
| 23 Mar 2022 | CNY | 9.98 | 10.25 | 9.91 | 10.06 | 10.06 | +0.11 (+1.11%) | 1,952,039 |
| 22 Mar 2022 | CNY | 9.94 | 10.07 | 9.88 | 9.95 | 9.95 | -0.13 (-1.29%) | 1,699,400 |
| 21 Mar 2022 | CNY | 10.18 | 10.3 | 9.94 | 10.08 | 10.08 | -0.2 (-1.95%) | 2,989,800 |
| 18 Mar 2022 | CNY | 10.17 | 10.35 | 10.13 | 10.28 | 10.28 | +0.03 (+0.29%) | 1,548,160 |
| 17 Mar 2022 | CNY | 10.35 | 10.62 | 10.17 | 10.25 | 10.25 | +0.07 (+0.69%) | 3,378,800 |
| 16 Mar 2022 | CNY | 10.11 | 10.41 | 9.7 | 10.18 | 10.18 | +0.25 (+2.52%) | 3,255,800 |
| 15 Mar 2022 | CNY | 10.7 | 10.82 | 9.92 | 9.93 | 9.93 | -0.77 (-7.20%) | 4,598,160 |
| 14 Mar 2022 | CNY | 11.31 | 11.32 | 10.7 | 10.7 | 10.7 | -0.69 (-6.06%) | 4,118,400 |
| 11 Mar 2022 | CNY | 11.23 | 11.56 | 10.98 | 11.39 | 11.39 | +0.04 (+0.35%) | 2,895,199 |
| 10 Mar 2022 | CNY | 11.11 | 11.43 | 11.01 | 11.35 | 11.35 | +0.45 (+4.13%) | 2,823,075 |
| 9 Mar 2022 | CNY | 11.29 | 11.5 | 10.5 | 10.9 | 10.9 | -0.39 (-3.45%) | 3,217,475 |
| 8 Mar 2022 | CNY | 11.76 | 11.95 | 11.13 | 11.29 | 11.29 | -0.47 (-4.00%) | 3,248,214 |
| 7 Mar 2022 | CNY | 11.96 | 12.19 | 11.68 | 11.76 | 11.76 | -0.2 (-1.67%) | 3,124,400 |
| 4 Mar 2022 | CNY | 12.03 | 12.09 | 11.75 | 11.96 | 11.96 | -0.22 (-1.81%) | 1,864,778 |
| 3 Mar 2022 | CNY | 12.33 | 12.35 | 11.94 | 12.18 | 12.18 | +0.09 (+0.74%) | 2,098,600 |
| 2 Mar 2022 | CNY | 12.17 | 12.22 | 11.86 | 12.09 | 12.09 | -0.14 (-1.14%) | 3,402,340 |
| 1 Mar 2022 | CNY | 11.88 | 12.48 | 11.83 | 12.23 | 12.23 | +0.4 (+3.38%) | 3,941,673 |
