| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 10 | 11.32 | 9.64 | 10.81 | 10.81 | +0.52 (+5.05%) | 133,505,031 |
| 12 Apr 2022 | CNY | 9.6 | 10.29 | 9.5 | 10.29 | 10.29 | +0.94 (+10.05%) | 72,505,107 |
| 11 Apr 2022 | CNY | 8.45 | 9.35 | 8.41 | 9.35 | 9.35 | +0.85 (+10%) | 48,390,077 |
| 8 Apr 2022 | CNY | 8.4 | 8.65 | 8.31 | 8.5 | 8.5 | +0.1 (+1.19%) | 33,310,501 |
| 7 Apr 2022 | CNY | 8.73 | 8.97 | 8.3 | 8.4 | 8.4 | -0.51 (-5.72%) | 49,980,101 |
| 6 Apr 2022 | CNY | 9.15 | 9.26 | 8.77 | 8.91 | 8.91 | -0.4 (-4.30%) | 74,996,641 |
| 1 Apr 2022 | CNY | 9.14 | 9.31 | 9.07 | 9.31 | 9.31 | +0.85 (+10.05%) | 48,773,001 |
| 31 Mar 2022 | CNY | 8.32 | 8.72 | 8.29 | 8.46 | 8.46 | +0.16 (+1.93%) | 27,687,178 |
| 30 Mar 2022 | CNY | 8.29 | 8.47 | 8.22 | 8.3 | 8.3 | -0.25 (-2.92%) | 23,962,337 |
| 29 Mar 2022 | CNY | 8.34 | 8.73 | 8.19 | 8.55 | 8.55 | +0.16 (+1.91%) | 32,359,537 |
| 28 Mar 2022 | CNY | 8.52 | 8.72 | 8.23 | 8.39 | 8.39 | +0.04 (+0.48%) | 25,961,501 |
| 25 Mar 2022 | CNY | 8.05 | 8.5 | 8.01 | 8.35 | 8.35 | +0.25 (+3.09%) | 33,323,651 |
| 24 Mar 2022 | CNY | 8.18 | 8.43 | 8.06 | 8.1 | 8.1 | -0.08 (-0.98%) | 20,797,600 |
| 23 Mar 2022 | CNY | 8.19 | 8.42 | 8.1 | 8.18 | 8.18 | +0.02 (+0.25%) | 21,426,400 |
| 22 Mar 2022 | CNY | 8.31 | 8.32 | 8.09 | 8.16 | 8.16 | +0.04 (+0.49%) | 30,944,200 |
| 21 Mar 2022 | CNY | 7.47 | 8.12 | 7.44 | 8.12 | 8.12 | +0.74 (+10.03%) | 18,858,701 |
| 18 Mar 2022 | CNY | 7.2 | 7.44 | 7.2 | 7.38 | 7.38 | +0.11 (+1.51%) | 7,361,400 |
| 17 Mar 2022 | CNY | 7.2 | 7.41 | 7.17 | 7.27 | 7.27 | +0.1 (+1.39%) | 8,956,574 |
| 16 Mar 2022 | CNY | 7.2 | 7.25 | 6.75 | 7.17 | 7.17 | +0.09 (+1.27%) | 13,430,153 |
| 15 Mar 2022 | CNY | 7.65 | 7.79 | 7.05 | 7.08 | 7.08 | -0.65 (-8.41%) | 13,636,553 |
| 14 Mar 2022 | CNY | 7.86 | 8.02 | 7.71 | 7.73 | 7.73 | -0.24 (-3.01%) | 10,412,701 |
| 11 Mar 2022 | CNY | 7.66 | 8.02 | 7.52 | 7.97 | 7.97 | +0.27 (+3.51%) | 16,146,952 |
| 10 Mar 2022 | CNY | 7.76 | 7.83 | 7.62 | 7.7 | 7.7 | -0.05 (-0.65%) | 7,843,700 |
| 9 Mar 2022 | CNY | 7.7 | 7.91 | 7.25 | 7.75 | 7.75 | +0.09 (+1.17%) | 12,666,812 |
| 8 Mar 2022 | CNY | 8.07 | 8.07 | 7.66 | 7.66 | 7.66 | -0.5 (-6.13%) | 12,938,801 |
| 7 Mar 2022 | CNY | 8.3 | 8.33 | 8 | 8.16 | 8.16 | +0.01 (+0.12%) | 14,021,147 |
| 4 Mar 2022 | CNY | 8.2 | 8.3 | 8.05 | 8.15 | 8.15 | -0.1 (-1.21%) | 11,634,700 |
| 3 Mar 2022 | CNY | 8.19 | 8.26 | 8.11 | 8.25 | 8.25 | +0.06 (+0.73%) | 15,547,825 |
| 2 Mar 2022 | CNY | 8.01 | 8.27 | 7.93 | 8.19 | 8.19 | +0.29 (+3.67%) | 22,796,561 |
| 1 Mar 2022 | CNY | 7.77 | 7.92 | 7.73 | 7.9 | 7.9 | +0.11 (+1.41%) | 9,887,606 |
