| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 9.55 | 10.4 | 9.41 | 10.25 | 10.25 | +0.76 (+8.01%) | 72,462,219 |
| 11 Apr 2022 | CNY | 9.74 | 9.96 | 9.4 | 9.49 | 9.49 | -0.32 (-3.26%) | 46,107,441 |
| 8 Apr 2022 | CNY | 9.55 | 9.84 | 9.46 | 9.81 | 9.81 | +0.23 (+2.40%) | 34,333,719 |
| 7 Apr 2022 | CNY | 9.7 | 9.85 | 9.58 | 9.58 | 9.58 | -0.18 (-1.84%) | 27,467,217 |
| 6 Apr 2022 | CNY | 9.7 | 9.91 | 9.5 | 9.76 | 9.76 | -0.07 (-0.71%) | 45,090,000 |
| 1 Apr 2022 | CNY | 9.05 | 9.86 | 8.98 | 9.83 | 9.83 | +0.72 (+7.90%) | 77,803,793 |
| 31 Mar 2022 | CNY | 9.4 | 9.73 | 9.04 | 9.11 | 9.11 | -0.39 (-4.11%) | 46,559,743 |
| 30 Mar 2022 | CNY | 9.12 | 9.62 | 8.97 | 9.5 | 9.5 | +0.53 (+5.91%) | 60,972,151 |
| 29 Mar 2022 | CNY | 9.15 | 9.25 | 8.93 | 8.97 | 8.97 | -0.11 (-1.21%) | 22,481,641 |
| 28 Mar 2022 | CNY | 9.15 | 9.24 | 8.9 | 9.08 | 9.08 | -0.3 (-3.20%) | 40,284,900 |
| 25 Mar 2022 | CNY | 9.68 | 9.73 | 9.24 | 9.38 | 9.38 | -0.34 (-3.50%) | 38,578,495 |
| 24 Mar 2022 | CNY | 9.43 | 9.88 | 9.38 | 9.72 | 9.72 | +0.19 (+1.99%) | 39,210,267 |
| 23 Mar 2022 | CNY | 9.54 | 9.71 | 9.32 | 9.53 | 9.53 | -0.24 (-2.46%) | 53,495,662 |
| 22 Mar 2022 | CNY | 9.41 | 9.98 | 9.36 | 9.77 | 9.77 | -0.03 (-0.31%) | 90,772,561 |
| 21 Mar 2022 | CNY | 9.44 | 10.05 | 9.44 | 9.8 | 9.8 | +0.15 (+1.55%) | 49,974,241 |
| 18 Mar 2022 | CNY | 9.33 | 9.8 | 9.26 | 9.65 | 9.65 | +0.14 (+1.47%) | 41,989,744 |
| 17 Mar 2022 | CNY | 9.43 | 9.86 | 9.2 | 9.51 | 9.51 | +0.25 (+2.70%) | 77,856,478 |
| 16 Mar 2022 | CNY | 8.79 | 9.26 | 8.79 | 9.26 | 9.26 | +0.84 (+9.98%) | 67,517,643 |
| 15 Mar 2022 | CNY | 8.51 | 8.8 | 8.33 | 8.42 | 8.42 | -0.18 (-2.09%) | 65,048,899 |
| 14 Mar 2022 | CNY | 9.09 | 9.09 | 8.57 | 8.6 | 8.6 | -0.81 (-8.61%) | 59,557,625 |
| 11 Mar 2022 | CNY | 8.97 | 9.54 | 8.68 | 9.41 | 9.41 | +0.35 (+3.86%) | 53,377,050 |
| 10 Mar 2022 | CNY | 9.37 | 9.42 | 9.06 | 9.06 | 9.06 | +0.1 (+1.12%) | 28,794,201 |
| 9 Mar 2022 | CNY | 9.11 | 9.15 | 8.56 | 8.96 | 8.96 | -0.1 (-1.10%) | 35,302,934 |
| 8 Mar 2022 | CNY | 9.02 | 9.51 | 9.01 | 9.06 | 9.06 | -0.22 (-2.37%) | 63,624,230 |
| 7 Mar 2022 | CNY | 10.24 | 10.24 | 9.27 | 9.28 | 9.28 | -1.02 (-9.90%) | 110,836,097 |
| 4 Mar 2022 | CNY | 10.19 | 10.57 | 10.13 | 10.3 | 10.3 | +0.02 (+0.19%) | 50,792,739 |
| 3 Mar 2022 | CNY | 10.17 | 10.45 | 10.12 | 10.28 | 10.28 | +0.2 (+1.98%) | 56,278,356 |
| 2 Mar 2022 | CNY | 9.9 | 10.14 | 9.8 | 10.08 | 10.08 | +0.05 (+0.50%) | 30,980,996 |
| 1 Mar 2022 | CNY | 9.8 | 10.27 | 9.75 | 10.03 | 10.03 | +0.15 (+1.52%) | 39,715,034 |
| 28 Feb 2022 | CNY | 9.91 | 9.98 | 9.67 | 9.88 | 9.88 | -0.14 (-1.40%) | 37,102,473 |
