| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 9.25 | 9.48 | 8.9 | 9.03 | 9.03 | +0.36 (+4.15%) | 22,289,074 |
| 31 Mar 2022 | CNY | 8.83 | 8.87 | 8.55 | 8.67 | 8.67 | -0.23 (-2.58%) | 10,820,800 |
| 30 Mar 2022 | CNY | 8.85 | 9.03 | 8.74 | 8.9 | 8.9 | +0.07 (+0.79%) | 9,295,900 |
| 29 Mar 2022 | CNY | 8.8 | 8.91 | 8.65 | 8.83 | 8.83 | +0.03 (+0.34%) | 8,013,300 |
| 28 Mar 2022 | CNY | 8.88 | 9.1 | 8.72 | 8.8 | 8.8 | -0.27 (-2.98%) | 15,112,803 |
| 25 Mar 2022 | CNY | 8.89 | 9.35 | 8.8 | 9.07 | 9.07 | +0.4 (+4.61%) | 24,065,922 |
| 24 Mar 2022 | CNY | 8.67 | 8.73 | 8.48 | 8.67 | 8.67 | -0.11 (-1.25%) | 12,506,000 |
| 23 Mar 2022 | CNY | 8.95 | 9.03 | 8.75 | 8.78 | 8.78 | -0.24 (-2.66%) | 11,416,675 |
| 22 Mar 2022 | CNY | 8.96 | 9.08 | 8.79 | 9.02 | 9.02 | -0.09 (-0.99%) | 10,780,828 |
| 21 Mar 2022 | CNY | 9.24 | 9.42 | 8.9 | 9.11 | 9.11 | -0.19 (-2.04%) | 14,819,143 |
| 18 Mar 2022 | CNY | 9 | 9.42 | 8.91 | 9.3 | 9.3 | +0.22 (+2.42%) | 15,718,905 |
| 17 Mar 2022 | CNY | 9.09 | 9.54 | 9.06 | 9.08 | 9.08 | +0.08 (+0.89%) | 17,263,913 |
| 16 Mar 2022 | CNY | 9.01 | 9.2 | 8.58 | 9 | 9 | +0.04 (+0.45%) | 21,459,503 |
| 15 Mar 2022 | CNY | 10.04 | 10.04 | 8.96 | 8.96 | 8.96 | -1 (-10.04%) | 21,170,300 |
| 14 Mar 2022 | CNY | 10.32 | 10.44 | 9.91 | 9.96 | 9.96 | -0.52 (-4.96%) | 14,425,700 |
| 11 Mar 2022 | CNY | 10.5 | 10.53 | 10.12 | 10.48 | 10.48 | -0.01 (-0.10%) | 10,727,700 |
| 10 Mar 2022 | CNY | 10.1 | 10.74 | 10 | 10.49 | 10.49 | +0.55 (+5.53%) | 16,914,461 |
| 9 Mar 2022 | CNY | 10.17 | 10.28 | 9.5 | 9.94 | 9.94 | -0.36 (-3.50%) | 14,375,400 |
| 8 Mar 2022 | CNY | 10.23 | 10.68 | 9.6 | 10.3 | 10.3 | +0.07 (+0.68%) | 17,247,122 |
| 7 Mar 2022 | CNY | 10.29 | 10.6 | 10.17 | 10.23 | 10.23 | -0.22 (-2.11%) | 10,369,100 |
| 4 Mar 2022 | CNY | 11.23 | 11.24 | 10.34 | 10.45 | 10.45 | -0.61 (-5.52%) | 19,830,130 |
| 3 Mar 2022 | CNY | 11.6 | 11.94 | 10.99 | 11.06 | 11.06 | -0.31 (-2.73%) | 34,190,382 |
| 2 Mar 2022 | CNY | 10.3 | 11.37 | 10.03 | 11.37 | 11.37 | +1.03 (+9.96%) | 23,311,687 |
| 1 Mar 2022 | CNY | 10.58 | 10.69 | 10.18 | 10.34 | 10.34 | -0.17 (-1.62%) | 11,312,205 |
| 28 Feb 2022 | CNY | 10.48 | 10.72 | 10.36 | 10.51 | 10.51 | +0.03 (+0.29%) | 10,968,026 |
| 25 Feb 2022 | CNY | 10.72 | 11.05 | 10.35 | 10.48 | 10.48 | -0.25 (-2.33%) | 17,569,750 |
| 24 Feb 2022 | CNY | 10.71 | 11.52 | 10.52 | 10.73 | 10.73 | 0.0 (0.0%) | 16,676,499 |
| 23 Feb 2022 | CNY | 10.42 | 10.83 | 10.42 | 10.73 | 10.73 | +0.28 (+2.68%) | 6,726,060 |
| 22 Feb 2022 | CNY | 10.61 | 10.68 | 10.3 | 10.45 | 10.45 | -0.27 (-2.52%) | 7,251,460 |
| 21 Feb 2022 | CNY | 10.76 | 10.86 | 10.64 | 10.72 | 10.72 | -0.04 (-0.37%) | 4,431,813 |
