| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 9.44 | 9.51 | 9.18 | 9.49 | 9.49 | +0.09 (+0.96%) | 10,119,570 |
| 11 Apr 2022 | CNY | 9.66 | 9.81 | 9.28 | 9.4 | 9.4 | -0.35 (-3.59%) | 11,492,040 |
| 8 Apr 2022 | CNY | 9.98 | 10.07 | 9.72 | 9.75 | 9.75 | -0.24 (-2.40%) | 12,330,327 |
| 7 Apr 2022 | CNY | 10.45 | 10.46 | 9.98 | 9.99 | 9.99 | -0.53 (-5.04%) | 17,005,279 |
| 6 Apr 2022 | CNY | 10.42 | 10.59 | 10.39 | 10.52 | 10.52 | +0.13 (+1.25%) | 11,696,896 |
| 1 Apr 2022 | CNY | 10.8 | 10.8 | 10.35 | 10.39 | 10.39 | -0.48 (-4.42%) | 19,752,484 |
| 31 Mar 2022 | CNY | 10.62 | 11 | 10.6 | 10.87 | 10.87 | +0.11 (+1.02%) | 21,191,614 |
| 30 Mar 2022 | CNY | 10.65 | 10.8 | 10.46 | 10.76 | 10.76 | +0.16 (+1.51%) | 15,010,138 |
| 29 Mar 2022 | CNY | 10.95 | 11.15 | 10.51 | 10.6 | 10.6 | -0.47 (-4.25%) | 22,058,235 |
| 28 Mar 2022 | CNY | 10.93 | 11.28 | 10.89 | 11.07 | 11.07 | +0.08 (+0.73%) | 17,820,401 |
| 25 Mar 2022 | CNY | 11.2 | 11.28 | 10.99 | 10.99 | 10.99 | -0.12 (-1.08%) | 20,643,565 |
| 24 Mar 2022 | CNY | 11.29 | 11.36 | 11.04 | 11.11 | 11.11 | -0.42 (-3.64%) | 25,192,174 |
| 23 Mar 2022 | CNY | 11.97 | 12.05 | 11.36 | 11.53 | 11.53 | -0.55 (-4.55%) | 38,345,718 |
| 22 Mar 2022 | CNY | 12.56 | 12.77 | 12.03 | 12.08 | 12.08 | -0.72 (-5.63%) | 39,571,526 |
| 21 Mar 2022 | CNY | 12.55 | 13.07 | 12.33 | 12.8 | 12.8 | +0.02 (+0.16%) | 42,971,830 |
| 18 Mar 2022 | CNY | 12.25 | 13.09 | 11.97 | 12.78 | 12.78 | +0.22 (+1.75%) | 58,500,673 |
| 17 Mar 2022 | CNY | 12.73 | 13.08 | 12.23 | 12.56 | 12.56 | -0.53 (-4.05%) | 72,805,126 |
| 16 Mar 2022 | CNY | 12.03 | 13.87 | 11.94 | 13.09 | 13.09 | +1.06 (+8.81%) | 85,651,905 |
| 15 Mar 2022 | CNY | 12 | 12.73 | 11.8 | 12.03 | 12.03 | -0.12 (-0.99%) | 65,399,271 |
| 14 Mar 2022 | CNY | 13.38 | 13.4 | 12 | 12.15 | 12.15 | -1.59 (-11.57%) | 88,859,003 |
| 11 Mar 2022 | CNY | 11.16 | 13.74 | 10.9 | 13.74 | 13.74 | +2.29 (+20%) | 93,334,984 |
| 10 Mar 2022 | CNY | 10.71 | 12.55 | 10.52 | 11.45 | 11.45 | +0.99 (+9.46%) | 84,071,404 |
| 9 Mar 2022 | CNY | 9.94 | 10.55 | 9.65 | 10.46 | 10.46 | +0.46 (+4.60%) | 22,408,514 |
| 8 Mar 2022 | CNY | 9.92 | 10.38 | 9.81 | 10 | 10 | +0.15 (+1.52%) | 14,028,768 |
| 7 Mar 2022 | CNY | 9.9 | 10.01 | 9.76 | 9.85 | 9.85 | -0.12 (-1.20%) | 7,849,951 |
| 4 Mar 2022 | CNY | 10.29 | 10.4 | 9.95 | 9.97 | 9.97 | -0.43 (-4.13%) | 13,516,048 |
| 3 Mar 2022 | CNY | 10.69 | 10.71 | 10.3 | 10.4 | 10.4 | -0.24 (-2.26%) | 11,765,158 |
| 2 Mar 2022 | CNY | 10.5 | 10.79 | 10.25 | 10.64 | 10.64 | -0.1 (-0.93%) | 13,501,223 |
| 1 Mar 2022 | CNY | 10.2 | 10.89 | 10.08 | 10.74 | 10.74 | +0.57 (+5.60%) | 22,620,795 |
| 28 Feb 2022 | CNY | 10.46 | 10.67 | 9.93 | 10.17 | 10.17 | -0.24 (-2.31%) | 18,550,305 |
