| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.1 | 9.1 | 8.78 | 8.79 | 8.79 | -0.34 (-3.72%) | 3,682,800 |
| 12 Apr 2022 | CNY | 8.91 | 9.13 | 8.79 | 9.13 | 9.13 | +0.22 (+2.47%) | 4,386,400 |
| 11 Apr 2022 | CNY | 9.22 | 9.29 | 8.82 | 8.91 | 8.91 | -0.38 (-4.09%) | 5,513,800 |
| 8 Apr 2022 | CNY | 9.29 | 9.37 | 9 | 9.29 | 9.29 | -0.02 (-0.21%) | 5,531,127 |
| 7 Apr 2022 | CNY | 9.51 | 9.58 | 9.29 | 9.31 | 9.31 | -0.3 (-3.12%) | 4,706,100 |
| 6 Apr 2022 | CNY | 9.45 | 9.65 | 9.34 | 9.61 | 9.61 | +0.19 (+2.02%) | 6,147,000 |
| 1 Apr 2022 | CNY | 9.72 | 9.78 | 9.4 | 9.42 | 9.42 | -0.36 (-3.68%) | 7,907,001 |
| 31 Mar 2022 | CNY | 9.71 | 9.9 | 9.63 | 9.78 | 9.78 | -0.04 (-0.41%) | 6,739,000 |
| 30 Mar 2022 | CNY | 9.79 | 10.03 | 9.68 | 9.82 | 9.82 | -0.03 (-0.30%) | 7,775,001 |
| 29 Mar 2022 | CNY | 10.17 | 10.2 | 9.76 | 9.85 | 9.85 | -0.31 (-3.05%) | 8,089,600 |
| 28 Mar 2022 | CNY | 10.09 | 10.35 | 9.75 | 10.16 | 10.16 | -0.09 (-0.88%) | 9,201,500 |
| 25 Mar 2022 | CNY | 10.89 | 11 | 10.2 | 10.25 | 10.25 | -0.61 (-5.62%) | 15,965,000 |
| 24 Mar 2022 | CNY | 11 | 11.19 | 10.63 | 10.86 | 10.86 | -0.38 (-3.38%) | 17,433,400 |
| 23 Mar 2022 | CNY | 10.57 | 11.6 | 10.56 | 11.24 | 11.24 | +0.66 (+6.24%) | 29,567,824 |
| 22 Mar 2022 | CNY | 10.5 | 10.77 | 10.48 | 10.58 | 10.58 | -0.19 (-1.76%) | 14,112,100 |
| 21 Mar 2022 | CNY | 10.28 | 10.88 | 10.24 | 10.77 | 10.77 | +0.46 (+4.46%) | 22,617,301 |
| 18 Mar 2022 | CNY | 10.21 | 10.57 | 10.16 | 10.31 | 10.31 | -0.14 (-1.34%) | 16,831,838 |
| 17 Mar 2022 | CNY | 10.42 | 10.77 | 10.25 | 10.45 | 10.45 | +0.05 (+0.48%) | 25,179,815 |
| 16 Mar 2022 | CNY | 10.4 | 10.58 | 9.88 | 10.4 | 10.4 | +0.05 (+0.48%) | 24,642,148 |
| 15 Mar 2022 | CNY | 10.94 | 11.25 | 10.24 | 10.35 | 10.35 | -0.95 (-8.41%) | 26,159,235 |
| 14 Mar 2022 | CNY | 11.8 | 11.97 | 11.3 | 11.3 | 11.3 | -1.26 (-10.03%) | 36,841,101 |
| 11 Mar 2022 | CNY | 12.49 | 14.39 | 12.49 | 12.56 | 12.56 | -1.32 (-9.51%) | 51,700,135 |
| 10 Mar 2022 | CNY | 13.33 | 13.88 | 13.04 | 13.88 | 13.88 | +1.26 (+9.98%) | 10,237,187 |
| 9 Mar 2022 | CNY | 12.18 | 12.62 | 11.9 | 12.62 | 12.62 | +1.15 (+10.03%) | 28,682,191 |
| 8 Mar 2022 | CNY | 10.05 | 11.47 | 10.04 | 11.47 | 11.47 | +1.04 (+9.97%) | 30,718,799 |
| 7 Mar 2022 | CNY | 9.89 | 10.96 | 9.83 | 10.43 | 10.43 | +0.47 (+4.72%) | 18,901,157 |
| 4 Mar 2022 | CNY | 9.68 | 10.38 | 9.61 | 9.96 | 9.96 | +0.21 (+2.15%) | 6,383,902 |
| 3 Mar 2022 | CNY | 9.94 | 10.04 | 9.68 | 9.75 | 9.75 | -0.16 (-1.61%) | 3,764,700 |
| 2 Mar 2022 | CNY | 9.81 | 10.05 | 9.8 | 9.91 | 9.91 | -0.01 (-0.10%) | 3,657,402 |
| 1 Mar 2022 | CNY | 9.76 | 10.18 | 9.71 | 9.92 | 9.92 | +0.27 (+2.80%) | 6,441,202 |
