| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.45 | 8.63 | 8.27 | 8.61 | 8.61 | +0.19 (+2.26%) | 11,611,162 |
| 11 Apr 2022 | CNY | 8.87 | 8.89 | 8.35 | 8.42 | 8.42 | -0.48 (-5.39%) | 14,246,054 |
| 8 Apr 2022 | CNY | 8.99 | 9.05 | 8.77 | 8.9 | 8.9 | -0.09 (-1.00%) | 9,690,277 |
| 7 Apr 2022 | CNY | 9.36 | 9.36 | 8.98 | 8.99 | 8.99 | -0.38 (-4.06%) | 13,296,841 |
| 6 Apr 2022 | CNY | 9.48 | 9.55 | 9.29 | 9.37 | 9.37 | -0.11 (-1.16%) | 10,165,078 |
| 1 Apr 2022 | CNY | 9.56 | 9.59 | 9.34 | 9.48 | 9.48 | -0.06 (-0.63%) | 7,847,400 |
| 31 Mar 2022 | CNY | 9.7 | 9.7 | 9.49 | 9.54 | 9.54 | -0.19 (-1.95%) | 10,305,289 |
| 30 Mar 2022 | CNY | 9.67 | 9.76 | 9.49 | 9.73 | 9.73 | +0.25 (+2.64%) | 12,091,668 |
| 29 Mar 2022 | CNY | 9.87 | 9.99 | 9.45 | 9.48 | 9.48 | -0.41 (-4.15%) | 17,684,578 |
| 28 Mar 2022 | CNY | 9.93 | 10 | 9.75 | 9.89 | 9.89 | -0.16 (-1.59%) | 11,826,769 |
| 25 Mar 2022 | CNY | 10.23 | 10.35 | 10 | 10.05 | 10.05 | -0.11 (-1.08%) | 13,504,367 |
| 24 Mar 2022 | CNY | 10.35 | 10.45 | 10.08 | 10.16 | 10.16 | -0.39 (-3.70%) | 21,794,454 |
| 23 Mar 2022 | CNY | 10.2 | 10.75 | 10.13 | 10.55 | 10.55 | +0.4 (+3.94%) | 24,145,110 |
| 22 Mar 2022 | CNY | 10.29 | 10.31 | 10.1 | 10.15 | 10.15 | -0.1 (-0.98%) | 8,261,910 |
| 21 Mar 2022 | CNY | 10.2 | 10.35 | 10.08 | 10.25 | 10.25 | -0.05 (-0.49%) | 12,983,200 |
| 18 Mar 2022 | CNY | 10.08 | 10.51 | 10.01 | 10.3 | 10.3 | +0.21 (+2.08%) | 17,364,697 |
| 17 Mar 2022 | CNY | 10 | 10.36 | 10 | 10.09 | 10.09 | +0.19 (+1.92%) | 18,358,799 |
| 16 Mar 2022 | CNY | 9.68 | 9.91 | 9.27 | 9.9 | 9.9 | +0.46 (+4.87%) | 18,993,348 |
| 15 Mar 2022 | CNY | 9.93 | 10.08 | 9.44 | 9.44 | 9.44 | -0.56 (-5.60%) | 16,939,155 |
| 14 Mar 2022 | CNY | 10.33 | 10.4 | 10 | 10 | 10 | -0.42 (-4.03%) | 11,389,612 |
| 11 Mar 2022 | CNY | 10.19 | 10.45 | 10.02 | 10.42 | 10.42 | +0.07 (+0.68%) | 12,291,808 |
| 10 Mar 2022 | CNY | 10.7 | 10.74 | 10.34 | 10.35 | 10.35 | 0.0 (0.0%) | 13,657,720 |
| 9 Mar 2022 | CNY | 10.36 | 10.48 | 9.84 | 10.35 | 10.35 | +0.03 (+0.29%) | 18,426,273 |
| 8 Mar 2022 | CNY | 10.59 | 10.74 | 10.25 | 10.32 | 10.32 | -0.18 (-1.71%) | 17,625,325 |
| 7 Mar 2022 | CNY | 11.01 | 11.02 | 10.42 | 10.5 | 10.5 | -0.62 (-5.58%) | 22,990,376 |
| 4 Mar 2022 | CNY | 11.3 | 11.5 | 11.09 | 11.12 | 11.12 | -0.24 (-2.11%) | 15,280,307 |
| 3 Mar 2022 | CNY | 11.7 | 11.77 | 11.36 | 11.36 | 11.36 | -0.24 (-2.07%) | 12,780,496 |
| 2 Mar 2022 | CNY | 11.6 | 11.65 | 11.46 | 11.6 | 11.6 | -0.19 (-1.61%) | 12,751,812 |
| 1 Mar 2022 | CNY | 11.63 | 12.06 | 11.5 | 11.79 | 11.79 | +0.13 (+1.11%) | 15,132,469 |
| 28 Feb 2022 | CNY | 11.92 | 11.93 | 11.29 | 11.66 | 11.66 | -0.35 (-2.91%) | 23,576,112 |
