| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.86 | 11.8 | 10.32 | 11.1 | 11.1 | +0.29 (+2.68%) | 34,009,380 |
| 11 Apr 2022 | CNY | 11.11 | 11.2 | 10.62 | 10.81 | 10.81 | +0.02 (+0.19%) | 29,063,629 |
| 8 Apr 2022 | CNY | 10.3 | 10.97 | 10.3 | 10.79 | 10.79 | +0.63 (+6.20%) | 35,381,088 |
| 7 Apr 2022 | CNY | 10.4 | 10.87 | 10.15 | 10.16 | 10.16 | +0.01 (+0.10%) | 25,554,139 |
| 6 Apr 2022 | CNY | 9.8 | 10.18 | 9.77 | 10.15 | 10.15 | +0.37 (+3.78%) | 12,484,177 |
| 1 Apr 2022 | CNY | 9.68 | 9.92 | 9.64 | 9.78 | 9.78 | -0.02 (-0.20%) | 8,720,086 |
| 31 Mar 2022 | CNY | 9.81 | 10.18 | 9.73 | 9.8 | 9.8 | +0.14 (+1.45%) | 11,273,814 |
| 30 Mar 2022 | CNY | 9.45 | 9.8 | 9.45 | 9.66 | 9.66 | +0.22 (+2.33%) | 9,140,346 |
| 29 Mar 2022 | CNY | 9.58 | 9.82 | 9.32 | 9.44 | 9.44 | -0.18 (-1.87%) | 9,705,005 |
| 28 Mar 2022 | CNY | 9.55 | 9.65 | 9.27 | 9.62 | 9.62 | +0.1 (+1.05%) | 6,275,160 |
| 25 Mar 2022 | CNY | 9.63 | 9.63 | 9.44 | 9.52 | 9.52 | -0.02 (-0.21%) | 4,220,427 |
| 24 Mar 2022 | CNY | 9.66 | 9.7 | 9.51 | 9.54 | 9.54 | -0.19 (-1.95%) | 4,829,898 |
| 23 Mar 2022 | CNY | 9.68 | 9.76 | 9.57 | 9.73 | 9.73 | +0.06 (+0.62%) | 5,738,190 |
| 22 Mar 2022 | CNY | 9.65 | 9.77 | 9.6 | 9.67 | 9.67 | -0.05 (-0.51%) | 6,803,760 |
| 21 Mar 2022 | CNY | 9.84 | 9.84 | 9.51 | 9.72 | 9.72 | +0.15 (+1.57%) | 10,655,650 |
| 18 Mar 2022 | CNY | 9.25 | 9.62 | 9.04 | 9.57 | 9.57 | +0.32 (+3.46%) | 13,143,840 |
| 17 Mar 2022 | CNY | 9.34 | 9.42 | 9.19 | 9.25 | 9.25 | 0.0 (0.0%) | 11,810,491 |
| 16 Mar 2022 | CNY | 9.2 | 9.28 | 8.77 | 9.25 | 9.25 | +0.28 (+3.12%) | 11,997,531 |
| 15 Mar 2022 | CNY | 9.63 | 9.76 | 8.9 | 8.97 | 8.97 | -0.65 (-6.76%) | 17,951,245 |
| 14 Mar 2022 | CNY | 9.9 | 10.03 | 9.57 | 9.62 | 9.62 | -0.38 (-3.80%) | 7,918,189 |
| 11 Mar 2022 | CNY | 10.01 | 10.1 | 9.73 | 10 | 10 | -0.19 (-1.86%) | 8,590,444 |
| 10 Mar 2022 | CNY | 10 | 10.21 | 9.9 | 10.19 | 10.19 | +0.35 (+3.56%) | 11,145,140 |
| 9 Mar 2022 | CNY | 9.7 | 9.88 | 9.35 | 9.84 | 9.84 | +0.14 (+1.44%) | 10,155,377 |
| 8 Mar 2022 | CNY | 9.96 | 10.04 | 9.63 | 9.7 | 9.7 | -0.28 (-2.81%) | 8,013,332 |
| 7 Mar 2022 | CNY | 9.91 | 10.15 | 9.88 | 9.98 | 9.98 | +0.06 (+0.60%) | 9,074,678 |
| 4 Mar 2022 | CNY | 10.09 | 10.12 | 9.88 | 9.92 | 9.92 | -0.22 (-2.17%) | 8,206,748 |
| 3 Mar 2022 | CNY | 10.23 | 10.29 | 10.08 | 10.14 | 10.14 | -0.06 (-0.59%) | 6,525,092 |
| 2 Mar 2022 | CNY | 10.13 | 10.29 | 10.06 | 10.2 | 10.2 | -0.02 (-0.20%) | 6,484,582 |
| 1 Mar 2022 | CNY | 10.18 | 10.32 | 10.1 | 10.22 | 10.22 | +0.09 (+0.89%) | 8,060,528 |
| 28 Feb 2022 | CNY | 10.28 | 10.4 | 10.03 | 10.13 | 10.13 | -0.22 (-2.13%) | 10,585,575 |
