| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 11.3 | 12.47 | 11.12 | 11.12 | 11.12 | +0.32 (+2.96%) | 70,220,575 |
| 13 Apr 2022 | CNY | 8.93 | 10.8 | 8.91 | 10.8 | 10.8 | +1.8 (+20%) | 32,032,912 |
| 12 Apr 2022 | CNY | 8.68 | 9.11 | 8.41 | 9 | 9 | +0.2 (+2.27%) | 10,758,780 |
| 11 Apr 2022 | CNY | 8.98 | 9.43 | 8.71 | 8.8 | 8.8 | -0.08 (-0.90%) | 12,190,514 |
| 8 Apr 2022 | CNY | 9.04 | 9.08 | 8.7 | 8.88 | 8.88 | -0.18 (-1.99%) | 5,302,030 |
| 7 Apr 2022 | CNY | 9.38 | 9.38 | 9.06 | 9.06 | 9.06 | -0.29 (-3.10%) | 4,074,664 |
| 6 Apr 2022 | CNY | 9.31 | 9.4 | 9.28 | 9.35 | 9.35 | +0.05 (+0.54%) | 2,886,011 |
| 1 Apr 2022 | CNY | 9.43 | 9.45 | 9.26 | 9.3 | 9.3 | -0.16 (-1.69%) | 3,973,637 |
| 31 Mar 2022 | CNY | 9.58 | 9.69 | 9.45 | 9.46 | 9.46 | -0.15 (-1.56%) | 3,713,082 |
| 30 Mar 2022 | CNY | 9.57 | 9.65 | 9.5 | 9.61 | 9.61 | +0.08 (+0.84%) | 3,319,726 |
| 29 Mar 2022 | CNY | 9.73 | 9.84 | 9.5 | 9.53 | 9.53 | -0.2 (-2.06%) | 3,320,691 |
| 28 Mar 2022 | CNY | 9.67 | 9.82 | 9.52 | 9.73 | 9.73 | -0.01 (-0.10%) | 3,742,670 |
| 25 Mar 2022 | CNY | 9.88 | 9.98 | 9.74 | 9.74 | 9.74 | -0.1 (-1.02%) | 3,297,973 |
| 24 Mar 2022 | CNY | 9.9 | 9.95 | 9.76 | 9.84 | 9.84 | -0.09 (-0.91%) | 3,711,346 |
| 23 Mar 2022 | CNY | 9.98 | 10.05 | 9.91 | 9.93 | 9.93 | +0.01 (+0.10%) | 4,118,470 |
| 22 Mar 2022 | CNY | 9.98 | 10.02 | 9.74 | 9.92 | 9.92 | -0.08 (-0.80%) | 4,037,278 |
| 21 Mar 2022 | CNY | 9.71 | 10.11 | 9.67 | 10 | 10 | +0.29 (+2.99%) | 7,718,807 |
| 18 Mar 2022 | CNY | 9.58 | 9.74 | 9.55 | 9.71 | 9.71 | +0.12 (+1.25%) | 4,336,800 |
| 17 Mar 2022 | CNY | 9.51 | 9.74 | 9.5 | 9.59 | 9.59 | +0.18 (+1.91%) | 6,856,534 |
| 16 Mar 2022 | CNY | 9.29 | 9.43 | 8.97 | 9.41 | 9.41 | +0.32 (+3.52%) | 7,405,457 |
| 15 Mar 2022 | CNY | 9.69 | 9.77 | 9.07 | 9.09 | 9.09 | -0.63 (-6.48%) | 7,690,750 |
| 14 Mar 2022 | CNY | 9.96 | 10.01 | 9.71 | 9.72 | 9.72 | -0.3 (-2.99%) | 5,159,243 |
| 11 Mar 2022 | CNY | 9.85 | 10.08 | 9.62 | 10.02 | 10.02 | +0.02 (+0.20%) | 5,703,657 |
| 10 Mar 2022 | CNY | 9.99 | 10.29 | 9.97 | 10 | 10 | +0.19 (+1.94%) | 6,469,731 |
| 9 Mar 2022 | CNY | 10.13 | 10.22 | 9.2 | 9.81 | 9.81 | -0.29 (-2.87%) | 9,534,866 |
| 8 Mar 2022 | CNY | 10.49 | 10.55 | 10.05 | 10.1 | 10.1 | -0.36 (-3.44%) | 5,916,727 |
| 7 Mar 2022 | CNY | 10.75 | 10.76 | 10.42 | 10.46 | 10.46 | -0.3 (-2.79%) | 5,701,880 |
| 4 Mar 2022 | CNY | 10.96 | 10.96 | 10.73 | 10.76 | 10.76 | -0.13 (-1.19%) | 4,301,066 |
| 3 Mar 2022 | CNY | 11 | 11.04 | 10.84 | 10.89 | 10.89 | -0.03 (-0.27%) | 3,888,297 |
| 2 Mar 2022 | CNY | 10.89 | 10.94 | 10.78 | 10.92 | 10.92 | -0.01 (-0.09%) | 3,267,812 |
