| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 10.44 | 12 | 10.31 | 10.86 | 10.86 | +0.56 (+5.44%) | 15,368,383 |
| 19 Apr 2022 | CNY | 10.16 | 10.3 | 10.12 | 10.3 | 10.3 | +0.13 (+1.28%) | 1,738,733 |
| 18 Apr 2022 | CNY | 10.08 | 10.17 | 9.92 | 10.17 | 10.17 | +0.1 (+0.99%) | 2,062,724 |
| 15 Apr 2022 | CNY | 10.4 | 10.44 | 10.07 | 10.07 | 10.07 | -0.33 (-3.17%) | 3,278,954 |
| 14 Apr 2022 | CNY | 10.35 | 10.48 | 10.35 | 10.4 | 10.4 | +0.06 (+0.58%) | 1,830,367 |
| 13 Apr 2022 | CNY | 10.49 | 10.55 | 10.32 | 10.34 | 10.34 | -0.23 (-2.18%) | 2,030,497 |
| 12 Apr 2022 | CNY | 10.41 | 10.57 | 10.31 | 10.57 | 10.57 | +0.09 (+0.86%) | 2,463,664 |
| 11 Apr 2022 | CNY | 10.75 | 10.8 | 10.4 | 10.48 | 10.48 | -0.33 (-3.05%) | 3,311,900 |
| 8 Apr 2022 | CNY | 10.65 | 10.81 | 10.41 | 10.81 | 10.81 | +0.15 (+1.41%) | 2,671,200 |
| 7 Apr 2022 | CNY | 10.86 | 10.9 | 10.66 | 10.66 | 10.66 | -0.27 (-2.47%) | 3,036,083 |
| 6 Apr 2022 | CNY | 10.82 | 10.95 | 10.79 | 10.93 | 10.93 | -6.08 (-35.74%) | 2,712,016 |
| 5 Apr 2022 | CNY | 17.21 | 17.28 | 17.01 | 17.01 | 17.01 | -0.29 (-1.68%) | 0 |
| 4 Apr 2022 | CNY | 17.09 | 17.31 | 16.98 | 17.3 | 17.3 | +6.4 (+58.72%) | 0 |
| 1 Apr 2022 | CNY | 10.89 | 11.05 | 10.8 | 10.9 | 10.9 | -0.13 (-1.18%) | 4,199,901 |
| 31 Mar 2022 | CNY | 10.6 | 11.51 | 10.58 | 11.03 | 11.03 | +0.47 (+4.45%) | 8,880,851 |
| 30 Mar 2022 | CNY | 10.5 | 10.58 | 10.43 | 10.56 | 10.56 | +0.13 (+1.25%) | 2,497,823 |
| 29 Mar 2022 | CNY | 10.59 | 10.66 | 10.33 | 10.43 | 10.43 | -0.16 (-1.51%) | 3,254,686 |
| 28 Mar 2022 | CNY | 10.52 | 10.73 | 10.45 | 10.59 | 10.59 | -0.07 (-0.66%) | 2,741,385 |
| 25 Mar 2022 | CNY | 10.89 | 10.89 | 10.66 | 10.66 | 10.66 | -0.15 (-1.39%) | 2,489,700 |
| 24 Mar 2022 | CNY | 10.97 | 10.97 | 10.74 | 10.81 | 10.81 | -0.22 (-1.99%) | 3,021,347 |
| 23 Mar 2022 | CNY | 11.05 | 11.12 | 11 | 11.03 | 11.03 | 0.0 (0.0%) | 2,367,069 |
| 22 Mar 2022 | CNY | 11 | 11.15 | 11 | 11.03 | 11.03 | -0.06 (-0.54%) | 2,487,812 |
| 21 Mar 2022 | CNY | 10.95 | 11.17 | 10.95 | 11.09 | 11.09 | +0.1 (+0.91%) | 3,134,631 |
| 18 Mar 2022 | CNY | 10.8 | 11.07 | 10.74 | 10.99 | 10.99 | +0.1 (+0.92%) | 2,795,996 |
| 17 Mar 2022 | CNY | 10.9 | 11.11 | 10.85 | 10.89 | 10.89 | +0.1 (+0.93%) | 4,047,818 |
| 16 Mar 2022 | CNY | 10.78 | 10.83 | 10.3 | 10.79 | 10.79 | +0.21 (+1.98%) | 3,970,832 |
| 15 Mar 2022 | CNY | 11.05 | 11.07 | 10.56 | 10.58 | 10.58 | -0.48 (-4.34%) | 3,543,869 |
| 14 Mar 2022 | CNY | 11.25 | 11.26 | 11.01 | 11.06 | 11.06 | -0.32 (-2.81%) | 2,438,039 |
| 11 Mar 2022 | CNY | 11.28 | 11.41 | 11.02 | 11.38 | 11.38 | -0.02 (-0.18%) | 3,793,208 |
| 10 Mar 2022 | CNY | 11.6 | 11.66 | 11.36 | 11.4 | 11.4 | 0.0 (0.0%) | 4,196,255 |
