| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 10.1 | 11.25 | 9.8 | 10.64 | 10.64 | +0.11 (+1.04%) | 85,804,300 |
| 11 Apr 2022 | CNY | 10.36 | 10.85 | 10.24 | 10.53 | 10.53 | +0.08 (+0.77%) | 70,095,900 |
| 8 Apr 2022 | CNY | 10.11 | 10.68 | 9.81 | 10.45 | 10.45 | +0.46 (+4.60%) | 76,073,984 |
| 7 Apr 2022 | CNY | 9.75 | 10.68 | 9.6 | 9.99 | 9.99 | +0.09 (+0.91%) | 70,572,100 |
| 6 Apr 2022 | CNY | 9.48 | 9.9 | 9.25 | 9.9 | 9.9 | +0.27 (+2.80%) | 51,152,390 |
| 1 Apr 2022 | CNY | 9.8 | 9.98 | 9.57 | 9.63 | 9.63 | -0.62 (-6.05%) | 61,216,800 |
| 31 Mar 2022 | CNY | 10.4 | 11.12 | 9.95 | 10.25 | 10.25 | +0.14 (+1.38%) | 114,893,227 |
| 30 Mar 2022 | CNY | 9.63 | 10.39 | 9.5 | 10.11 | 10.11 | +0.53 (+5.53%) | 64,691,981 |
| 29 Mar 2022 | CNY | 10.18 | 10.18 | 9.39 | 9.58 | 9.58 | -0.62 (-6.08%) | 62,029,581 |
| 28 Mar 2022 | CNY | 9.58 | 10.5 | 9.41 | 10.2 | 10.2 | +0.55 (+5.70%) | 63,233,308 |
| 25 Mar 2022 | CNY | 9.26 | 9.85 | 9.26 | 9.65 | 9.65 | +0.33 (+3.54%) | 55,485,890 |
| 24 Mar 2022 | CNY | 9.42 | 9.64 | 9.28 | 9.32 | 9.32 | -0.3 (-3.12%) | 41,767,300 |
| 23 Mar 2022 | CNY | 9.79 | 10.19 | 9.53 | 9.62 | 9.62 | -0.37 (-3.70%) | 63,841,690 |
| 22 Mar 2022 | CNY | 10.81 | 10.81 | 9.83 | 9.99 | 9.99 | -0.82 (-7.59%) | 90,183,907 |
| 21 Mar 2022 | CNY | 9.67 | 10.81 | 9.5 | 10.81 | 10.81 | +0.98 (+9.97%) | 93,689,217 |
| 18 Mar 2022 | CNY | 9.2 | 10.2 | 9.13 | 9.83 | 9.83 | +0.26 (+2.72%) | 88,090,200 |
| 17 Mar 2022 | CNY | 9.1 | 9.92 | 8.9 | 9.57 | 9.57 | +0.55 (+6.10%) | 93,722,050 |
| 16 Mar 2022 | CNY | 8.6 | 9.07 | 8.4 | 9.02 | 9.02 | +0.44 (+5.13%) | 52,660,593 |
| 15 Mar 2022 | CNY | 8.57 | 9.15 | 8.46 | 8.58 | 8.58 | -0.13 (-1.49%) | 50,630,861 |
| 14 Mar 2022 | CNY | 9.01 | 9.45 | 8.57 | 8.71 | 8.71 | -0.47 (-5.12%) | 52,981,150 |
| 11 Mar 2022 | CNY | 9.13 | 9.49 | 8.87 | 9.18 | 9.18 | -0.14 (-1.50%) | 64,513,400 |
| 10 Mar 2022 | CNY | 8.55 | 9.32 | 8.36 | 9.32 | 9.32 | +0.85 (+10.04%) | 69,539,908 |
| 9 Mar 2022 | CNY | 8.15 | 8.55 | 7.83 | 8.47 | 8.47 | +0.32 (+3.93%) | 40,399,700 |
| 8 Mar 2022 | CNY | 8.65 | 8.66 | 8.01 | 8.15 | 8.15 | -0.58 (-6.64%) | 39,315,257 |
| 7 Mar 2022 | CNY | 8.74 | 8.97 | 8.5 | 8.73 | 8.73 | +0.14 (+1.63%) | 38,535,158 |
| 4 Mar 2022 | CNY | 9.07 | 9.22 | 8.42 | 8.59 | 8.59 | -0.61 (-6.63%) | 47,397,906 |
| 3 Mar 2022 | CNY | 9.27 | 9.49 | 9.09 | 9.2 | 9.2 | -0.06 (-0.65%) | 54,635,436 |
| 2 Mar 2022 | CNY | 8.67 | 9.57 | 8.64 | 9.26 | 9.26 | +0.46 (+5.23%) | 62,558,802 |
| 1 Mar 2022 | CNY | 8.52 | 8.98 | 8.45 | 8.8 | 8.8 | +0.37 (+4.39%) | 51,813,402 |
| 28 Feb 2022 | CNY | 8.88 | 8.94 | 8.3 | 8.43 | 8.43 | -0.46 (-5.17%) | 48,622,745 |
