| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.08 | 9.76 | 8.83 | 9.37 | 9.37 | +0.28 (+3.08%) | 13,682,000 |
| 12 Apr 2022 | CNY | 8.68 | 9.11 | 8.66 | 9.09 | 9.09 | +0.41 (+4.72%) | 8,712,900 |
| 11 Apr 2022 | CNY | 8.95 | 8.95 | 8.54 | 8.68 | 8.68 | -0.24 (-2.69%) | 7,652,700 |
| 8 Apr 2022 | CNY | 9.06 | 9.15 | 8.87 | 8.92 | 8.92 | -0.14 (-1.55%) | 8,899,163 |
| 7 Apr 2022 | CNY | 9.85 | 9.9 | 9.06 | 9.06 | 9.06 | -0.92 (-9.22%) | 18,603,659 |
| 6 Apr 2022 | CNY | 9.87 | 10.07 | 9.76 | 9.98 | 9.98 | +0.09 (+0.91%) | 9,700,225 |
| 1 Apr 2022 | CNY | 9.83 | 10.08 | 9.62 | 9.89 | 9.89 | +0.01 (+0.10%) | 12,163,900 |
| 31 Mar 2022 | CNY | 10.1 | 10.13 | 9.81 | 9.88 | 9.88 | -0.15 (-1.50%) | 12,802,800 |
| 30 Mar 2022 | CNY | 10.13 | 10.19 | 9.92 | 10.03 | 10.03 | 0.0 (0.0%) | 11,656,100 |
| 29 Mar 2022 | CNY | 10.17 | 10.23 | 9.83 | 10.03 | 10.03 | -0.14 (-1.38%) | 14,890,300 |
| 28 Mar 2022 | CNY | 11.01 | 11.02 | 10.1 | 10.17 | 10.17 | -1.1 (-9.76%) | 23,351,600 |
| 25 Mar 2022 | CNY | 11.11 | 11.52 | 11.01 | 11.27 | 11.27 | +0.11 (+0.99%) | 19,086,448 |
| 24 Mar 2022 | CNY | 11.53 | 11.76 | 11.13 | 11.16 | 11.16 | -0.23 (-2.02%) | 23,621,448 |
| 23 Mar 2022 | CNY | 11.68 | 11.69 | 11.05 | 11.39 | 11.39 | -0.26 (-2.23%) | 24,782,086 |
| 22 Mar 2022 | CNY | 12.02 | 12.02 | 11.39 | 11.65 | 11.65 | -0.72 (-5.82%) | 42,151,359 |
| 21 Mar 2022 | CNY | 10.99 | 12.97 | 10.87 | 12.37 | 12.37 | +1.56 (+14.43%) | 66,342,784 |
| 18 Mar 2022 | CNY | 10.95 | 11.07 | 10.69 | 10.81 | 10.81 | -0.44 (-3.91%) | 28,277,084 |
| 17 Mar 2022 | CNY | 10.95 | 11.74 | 10.55 | 11.25 | 11.25 | +0.45 (+4.17%) | 46,666,527 |
| 16 Mar 2022 | CNY | 9.77 | 11.28 | 9.68 | 10.8 | 10.8 | +1.39 (+14.77%) | 37,575,212 |
| 15 Mar 2022 | CNY | 9.62 | 10.35 | 9.36 | 9.41 | 9.41 | -0.36 (-3.68%) | 15,569,827 |
| 14 Mar 2022 | CNY | 10.6 | 10.6 | 9.77 | 9.77 | 9.77 | -0.93 (-8.69%) | 19,996,300 |
| 11 Mar 2022 | CNY | 10.33 | 10.7 | 10.23 | 10.7 | 10.7 | +0.16 (+1.52%) | 18,304,501 |
| 10 Mar 2022 | CNY | 10.08 | 10.58 | 10.04 | 10.54 | 10.54 | +0.56 (+5.61%) | 23,983,501 |
| 9 Mar 2022 | CNY | 9.72 | 10.14 | 9.48 | 9.98 | 9.98 | +0.27 (+2.78%) | 12,658,062 |
| 8 Mar 2022 | CNY | 9.9 | 9.96 | 9.41 | 9.71 | 9.71 | -0.21 (-2.12%) | 10,926,300 |
| 7 Mar 2022 | CNY | 10.08 | 10.24 | 9.8 | 9.92 | 9.92 | -0.28 (-2.75%) | 10,547,199 |
| 4 Mar 2022 | CNY | 10.3 | 10.45 | 10 | 10.2 | 10.2 | -0.26 (-2.49%) | 13,549,376 |
| 3 Mar 2022 | CNY | 10.27 | 10.71 | 10.16 | 10.46 | 10.46 | +0.15 (+1.45%) | 21,951,311 |
| 2 Mar 2022 | CNY | 10.3 | 10.55 | 10.18 | 10.31 | 10.31 | -0.17 (-1.62%) | 14,747,100 |
| 1 Mar 2022 | CNY | 10.15 | 10.66 | 9.99 | 10.48 | 10.48 | +0.48 (+4.80%) | 21,655,915 |
