| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | CNY | 9.46 | 9.8 | 9.35 | 9.35 | 9.35 | -0.15 (-1.58%) | 3,104,317 |
| 25 Apr 2022 | CNY | 10.31 | 10.31 | 9.5 | 9.5 | 9.5 | -1.04 (-9.87%) | 4,955,917 |
| 22 Apr 2022 | CNY | 10.52 | 10.7 | 10.2 | 10.54 | 10.54 | +0.02 (+0.19%) | 3,379,151 |
| 21 Apr 2022 | CNY | 11.1 | 11.3 | 10.52 | 10.52 | 10.52 | -0.8 (-7.07%) | 6,397,542 |
| 20 Apr 2022 | CNY | 10.94 | 11.81 | 10.9 | 11.32 | 11.32 | +0.4 (+3.66%) | 7,271,398 |
| 19 Apr 2022 | CNY | 11 | 11.12 | 10.72 | 10.92 | 10.92 | -0.11 (-1.00%) | 4,121,169 |
| 18 Apr 2022 | CNY | 11.13 | 11.13 | 10.51 | 11.03 | 11.03 | -0.26 (-2.30%) | 5,654,099 |
| 15 Apr 2022 | CNY | 11.86 | 11.95 | 11.24 | 11.29 | 11.29 | -0.76 (-6.31%) | 8,362,154 |
| 14 Apr 2022 | CNY | 12 | 12.31 | 11.91 | 12.05 | 12.05 | -0.07 (-0.58%) | 7,521,019 |
| 13 Apr 2022 | CNY | 11.7 | 12.56 | 11.35 | 12.12 | 12.12 | +0.27 (+2.28%) | 12,135,052 |
| 12 Apr 2022 | CNY | 11.64 | 11.85 | 11.1 | 11.85 | 11.85 | +0.21 (+1.80%) | 7,561,052 |
| 11 Apr 2022 | CNY | 11.96 | 12.32 | 11.57 | 11.64 | 11.64 | -0.58 (-4.75%) | 10,568,315 |
| 8 Apr 2022 | CNY | 11.5 | 12.56 | 11.45 | 12.22 | 12.22 | +0.71 (+6.17%) | 14,863,398 |
| 7 Apr 2022 | CNY | 11.42 | 11.8 | 11.31 | 11.51 | 11.51 | +0.11 (+0.96%) | 6,356,564 |
| 6 Apr 2022 | CNY | 11.23 | 11.45 | 11.12 | 11.4 | 11.4 | +10.91 (+2226.53%) | 2,812,128 |
| 5 Apr 2022 | CNY | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 0 |
| 4 Apr 2022 | CNY | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | -10.68 (-95.36%) | 0 |
| 1 Apr 2022 | CNY | 11.28 | 11.35 | 11.08 | 11.2 | 11.2 | -0.13 (-1.15%) | 2,656,299 |
| 31 Mar 2022 | CNY | 11.41 | 11.51 | 11.27 | 11.33 | 11.33 | -0.17 (-1.48%) | 2,800,157 |
| 30 Mar 2022 | CNY | 11.63 | 11.63 | 11.3 | 11.5 | 11.5 | +0.17 (+1.50%) | 2,734,856 |
| 29 Mar 2022 | CNY | 11.72 | 11.78 | 11.26 | 11.33 | 11.33 | -0.38 (-3.25%) | 3,547,705 |
| 28 Mar 2022 | CNY | 11.77 | 11.82 | 11.47 | 11.71 | 11.71 | -0.16 (-1.35%) | 2,666,900 |
| 25 Mar 2022 | CNY | 11.95 | 12.05 | 11.81 | 11.87 | 11.87 | -0.07 (-0.59%) | 3,070,923 |
| 24 Mar 2022 | CNY | 12.02 | 12.15 | 11.9 | 11.94 | 11.94 | -0.28 (-2.29%) | 3,938,871 |
| 23 Mar 2022 | CNY | 12.06 | 12.33 | 12.06 | 12.22 | 12.22 | +0.02 (+0.16%) | 4,855,629 |
| 22 Mar 2022 | CNY | 12.3 | 12.65 | 12.15 | 12.2 | 12.2 | +0.02 (+0.16%) | 7,979,442 |
| 21 Mar 2022 | CNY | 11.75 | 12.25 | 11.73 | 12.18 | 12.18 | +0.36 (+3.05%) | 6,691,423 |
| 18 Mar 2022 | CNY | 11.6 | 12 | 11.57 | 11.82 | 11.82 | +0.12 (+1.03%) | 5,016,150 |
| 17 Mar 2022 | CNY | 11.74 | 11.88 | 11.53 | 11.7 | 11.7 | +0.13 (+1.12%) | 4,858,101 |
| 16 Mar 2022 | CNY | 11.31 | 11.81 | 11.07 | 11.57 | 11.57 | +0.47 (+4.23%) | 6,750,636 |
