| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.05 | 9.79 | 8.9 | 9.38 | 9.38 | +0.36 (+3.99%) | 5,127,793 |
| 12 Apr 2022 | CNY | 8.6 | 9.08 | 8.51 | 9.02 | 9.02 | +0.22 (+2.50%) | 1,568,312 |
| 11 Apr 2022 | CNY | 9.09 | 9.41 | 8.8 | 8.8 | 8.8 | -0.06 (-0.68%) | 2,479,375 |
| 8 Apr 2022 | CNY | 9 | 9.02 | 8.7 | 8.86 | 8.86 | -0.17 (-1.88%) | 1,103,860 |
| 7 Apr 2022 | CNY | 9.11 | 9.11 | 8.93 | 9.03 | 9.03 | -0.08 (-0.88%) | 852,250 |
| 6 Apr 2022 | CNY | 8.91 | 9.16 | 8.91 | 9.11 | 9.11 | +0.13 (+1.45%) | 596,525 |
| 1 Apr 2022 | CNY | 8.89 | 9 | 8.81 | 8.98 | 8.98 | -0.06 (-0.66%) | 586,250 |
| 31 Mar 2022 | CNY | 9.01 | 9.11 | 8.98 | 9.04 | 9.04 | +0.08 (+0.89%) | 628,425 |
| 30 Mar 2022 | CNY | 8.89 | 8.98 | 8.8 | 8.96 | 8.96 | +0.14 (+1.59%) | 432,675 |
| 29 Mar 2022 | CNY | 9.04 | 9.1 | 8.8 | 8.82 | 8.82 | -0.22 (-2.43%) | 896,475 |
| 28 Mar 2022 | CNY | 9.04 | 9.16 | 8.81 | 9.04 | 9.04 | -0.02 (-0.22%) | 915,127 |
| 25 Mar 2022 | CNY | 9.2 | 9.25 | 9.04 | 9.06 | 9.06 | -0.06 (-0.66%) | 775,550 |
| 24 Mar 2022 | CNY | 9.3 | 9.33 | 9.1 | 9.12 | 9.12 | -0.26 (-2.77%) | 1,274,925 |
| 23 Mar 2022 | CNY | 9.45 | 9.53 | 9.34 | 9.38 | 9.38 | -0.07 (-0.74%) | 737,541 |
| 22 Mar 2022 | CNY | 9.4 | 9.52 | 9.28 | 9.45 | 9.45 | +0.01 (+0.11%) | 1,184,450 |
| 21 Mar 2022 | CNY | 9.5 | 9.6 | 9.31 | 9.44 | 9.44 | -0.06 (-0.63%) | 1,155,829 |
| 18 Mar 2022 | CNY | 9.34 | 9.53 | 9.2 | 9.5 | 9.5 | +0.13 (+1.39%) | 1,296,424 |
| 17 Mar 2022 | CNY | 9.45 | 9.6 | 9.34 | 9.37 | 9.37 | 0.0 (0.0%) | 2,124,525 |
| 16 Mar 2022 | CNY | 9.08 | 9.45 | 8.96 | 9.37 | 9.37 | +0.3 (+3.31%) | 1,492,725 |
| 15 Mar 2022 | CNY | 9.63 | 9.63 | 9.02 | 9.07 | 9.07 | -0.58 (-6.01%) | 1,916,650 |
| 14 Mar 2022 | CNY | 10 | 10.05 | 9.62 | 9.65 | 9.65 | -0.2 (-2.03%) | 1,983,449 |
| 11 Mar 2022 | CNY | 9.14 | 10.2 | 8.88 | 9.85 | 9.85 | +0.68 (+7.42%) | 4,125,950 |
| 10 Mar 2022 | CNY | 9 | 9.3 | 8.98 | 9.17 | 9.17 | +0.29 (+3.27%) | 2,011,325 |
| 9 Mar 2022 | CNY | 9.1 | 9.19 | 8.5 | 8.88 | 8.88 | -0.18 (-1.99%) | 1,924,279 |
| 8 Mar 2022 | CNY | 9.37 | 9.41 | 9.06 | 9.06 | 9.06 | -0.31 (-3.31%) | 1,277,310 |
| 7 Mar 2022 | CNY | 9.49 | 9.56 | 9.32 | 9.37 | 9.37 | -0.08 (-0.85%) | 982,850 |
| 4 Mar 2022 | CNY | 9.68 | 9.73 | 9.4 | 9.45 | 9.45 | -0.25 (-2.58%) | 1,748,858 |
| 3 Mar 2022 | CNY | 10 | 10.04 | 9.61 | 9.7 | 9.7 | -0.29 (-2.90%) | 2,182,700 |
| 2 Mar 2022 | CNY | 9.96 | 10.07 | 9.91 | 9.99 | 9.99 | -0.06 (-0.60%) | 1,166,039 |
| 1 Mar 2022 | CNY | 10.09 | 10.19 | 9.91 | 10.05 | 10.05 | 0.0 (0.0%) | 2,499,549 |
