| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.4 | 9.43 | 9.16 | 9.23 | 9.23 | -0.27 (-2.84%) | 2,343,297 |
| 12 Apr 2022 | CNY | 9.33 | 9.5 | 9.17 | 9.5 | 9.5 | +0.15 (+1.60%) | 2,289,831 |
| 11 Apr 2022 | CNY | 9.8 | 9.92 | 9.29 | 9.35 | 9.35 | -0.49 (-4.98%) | 3,450,001 |
| 8 Apr 2022 | CNY | 10.06 | 10.11 | 9.74 | 9.84 | 9.84 | -0.21 (-2.09%) | 3,051,009 |
| 7 Apr 2022 | CNY | 10.26 | 10.26 | 10.01 | 10.05 | 10.05 | -0.27 (-2.62%) | 3,258,246 |
| 6 Apr 2022 | CNY | 10.2 | 10.37 | 10.18 | 10.32 | 10.32 | +0.15 (+1.47%) | 2,700,740 |
| 1 Apr 2022 | CNY | 10.28 | 10.32 | 10.13 | 10.17 | 10.17 | -0.15 (-1.45%) | 3,428,078 |
| 31 Mar 2022 | CNY | 10.43 | 10.52 | 10.29 | 10.32 | 10.32 | -0.22 (-2.09%) | 4,113,242 |
| 30 Mar 2022 | CNY | 10.33 | 10.55 | 10.21 | 10.54 | 10.54 | +0.24 (+2.33%) | 3,745,253 |
| 29 Mar 2022 | CNY | 10.61 | 10.73 | 10.23 | 10.3 | 10.3 | -0.39 (-3.65%) | 4,364,962 |
| 28 Mar 2022 | CNY | 10.83 | 10.83 | 10.46 | 10.69 | 10.69 | -0.2 (-1.84%) | 3,316,642 |
| 25 Mar 2022 | CNY | 11 | 11.13 | 10.82 | 10.89 | 10.89 | -0.15 (-1.36%) | 4,655,038 |
| 24 Mar 2022 | CNY | 11.38 | 11.39 | 10.97 | 11.04 | 11.04 | -0.14 (-1.25%) | 5,303,216 |
| 23 Mar 2022 | CNY | 11.49 | 11.63 | 11.18 | 11.18 | 11.18 | -0.39 (-3.37%) | 6,625,496 |
| 22 Mar 2022 | CNY | 11.84 | 11.98 | 11.3 | 11.57 | 11.57 | -0.21 (-1.78%) | 12,028,416 |
| 21 Mar 2022 | CNY | 11.6 | 12.58 | 11.4 | 11.78 | 11.78 | +0.69 (+6.22%) | 19,273,548 |
| 18 Mar 2022 | CNY | 10.78 | 11.17 | 10.7 | 11.09 | 11.09 | +0.4 (+3.74%) | 5,959,426 |
| 17 Mar 2022 | CNY | 10.48 | 10.87 | 10.38 | 10.69 | 10.69 | +0.2 (+1.91%) | 7,054,529 |
| 16 Mar 2022 | CNY | 10 | 10.54 | 9.93 | 10.49 | 10.49 | +0.65 (+6.61%) | 9,169,864 |
| 15 Mar 2022 | CNY | 10.65 | 10.85 | 9.8 | 9.84 | 9.84 | -0.98 (-9.06%) | 10,482,333 |
| 14 Mar 2022 | CNY | 11.52 | 11.55 | 10.81 | 10.82 | 10.82 | -0.66 (-5.75%) | 9,936,573 |
| 11 Mar 2022 | CNY | 11.05 | 11.65 | 10.91 | 11.48 | 11.48 | +0.36 (+3.24%) | 13,640,835 |
| 10 Mar 2022 | CNY | 11.31 | 11.61 | 11 | 11.12 | 11.12 | +0.04 (+0.36%) | 11,880,597 |
| 9 Mar 2022 | CNY | 10.51 | 11.28 | 10.51 | 11.08 | 11.08 | +0.48 (+4.53%) | 13,700,469 |
| 8 Mar 2022 | CNY | 11.36 | 11.47 | 10.5 | 10.6 | 10.6 | -1.02 (-8.78%) | 13,457,628 |
| 7 Mar 2022 | CNY | 11 | 11.89 | 10.92 | 11.62 | 11.62 | -0.16 (-1.36%) | 21,896,398 |
| 4 Mar 2022 | CNY | 10.58 | 12.86 | 10.55 | 11.78 | 11.78 | +1.06 (+9.89%) | 27,317,958 |
| 3 Mar 2022 | CNY | 10.52 | 11 | 10.46 | 10.72 | 10.72 | +0.21 (+2.00%) | 4,901,255 |
| 2 Mar 2022 | CNY | 10.45 | 10.55 | 10.34 | 10.51 | 10.51 | +0.1 (+0.96%) | 1,733,100 |
| 1 Mar 2022 | CNY | 10.38 | 10.47 | 10.31 | 10.41 | 10.41 | +0.03 (+0.29%) | 1,601,800 |
