| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.05 | 9.12 | 8.73 | 8.73 | 8.73 | -0.4 (-4.38%) | 6,904,957 |
| 12 Apr 2022 | CNY | 9.14 | 9.18 | 8.69 | 9.13 | 9.13 | +0.13 (+1.44%) | 7,025,052 |
| 11 Apr 2022 | CNY | 9.23 | 9.39 | 8.88 | 9 | 9 | -0.29 (-3.12%) | 9,016,638 |
| 8 Apr 2022 | CNY | 9.3 | 9.44 | 9.1 | 9.29 | 9.29 | +0.08 (+0.87%) | 10,292,275 |
| 7 Apr 2022 | CNY | 9.41 | 9.47 | 9.1 | 9.21 | 9.21 | -0.3 (-3.15%) | 7,546,800 |
| 6 Apr 2022 | CNY | 9.03 | 9.54 | 9.03 | 9.51 | 9.51 | +0.48 (+5.32%) | 12,701,920 |
| 1 Apr 2022 | CNY | 9.36 | 9.43 | 9 | 9.03 | 9.03 | -0.43 (-4.55%) | 11,228,180 |
| 31 Mar 2022 | CNY | 9.28 | 9.7 | 9.28 | 9.46 | 9.46 | +0.15 (+1.61%) | 12,121,843 |
| 30 Mar 2022 | CNY | 9.22 | 9.64 | 9.21 | 9.31 | 9.31 | +0.1 (+1.09%) | 12,376,100 |
| 29 Mar 2022 | CNY | 9.5 | 9.69 | 9.13 | 9.21 | 9.21 | -0.32 (-3.36%) | 11,967,700 |
| 28 Mar 2022 | CNY | 9.65 | 9.77 | 9.4 | 9.53 | 9.53 | -0.25 (-2.56%) | 12,333,177 |
| 25 Mar 2022 | CNY | 10.09 | 10.23 | 9.77 | 9.78 | 9.78 | -0.43 (-4.21%) | 20,304,334 |
| 24 Mar 2022 | CNY | 9.81 | 10.95 | 9.81 | 10.21 | 10.21 | +0.12 (+1.19%) | 27,991,495 |
| 23 Mar 2022 | CNY | 11.45 | 11.46 | 10.06 | 10.09 | 10.09 | -0.33 (-3.17%) | 38,136,637 |
| 22 Mar 2022 | CNY | 10.35 | 10.88 | 10.21 | 10.42 | 10.42 | -0.1 (-0.95%) | 29,784,029 |
| 21 Mar 2022 | CNY | 10.18 | 10.64 | 9.95 | 10.52 | 10.52 | +0.34 (+3.34%) | 35,577,285 |
| 18 Mar 2022 | CNY | 10 | 10.49 | 9.85 | 10.18 | 10.18 | +0.54 (+5.60%) | 40,431,272 |
| 17 Mar 2022 | CNY | 8.76 | 9.64 | 8.68 | 9.64 | 9.64 | +0.88 (+10.05%) | 16,805,875 |
| 16 Mar 2022 | CNY | 9 | 9 | 8.18 | 8.76 | 8.76 | -0.01 (-0.11%) | 17,897,349 |
| 15 Mar 2022 | CNY | 9.24 | 9.46 | 8.68 | 8.77 | 8.77 | -0.53 (-5.70%) | 14,082,950 |
| 14 Mar 2022 | CNY | 9.45 | 9.63 | 9.28 | 9.3 | 9.3 | -0.27 (-2.82%) | 11,891,046 |
| 11 Mar 2022 | CNY | 9.6 | 9.78 | 9.38 | 9.57 | 9.57 | -0.18 (-1.85%) | 17,606,411 |
| 10 Mar 2022 | CNY | 9.64 | 9.96 | 9.42 | 9.75 | 9.75 | +0.39 (+4.17%) | 33,424,829 |
| 9 Mar 2022 | CNY | 8.55 | 9.36 | 8.51 | 9.36 | 9.36 | +0.85 (+9.99%) | 25,324,068 |
| 8 Mar 2022 | CNY | 9.02 | 9.06 | 8.51 | 8.51 | 8.51 | -0.5 (-5.55%) | 7,053,057 |
| 7 Mar 2022 | CNY | 9.12 | 9.28 | 8.9 | 9.01 | 9.01 | -0.16 (-1.74%) | 7,784,477 |
| 4 Mar 2022 | CNY | 9.58 | 9.58 | 9.11 | 9.17 | 9.17 | -0.44 (-4.58%) | 13,734,100 |
| 3 Mar 2022 | CNY | 9.23 | 9.61 | 9.11 | 9.61 | 9.61 | +0.42 (+4.57%) | 17,947,114 |
| 2 Mar 2022 | CNY | 9.15 | 9.34 | 9.11 | 9.19 | 9.19 | +0.12 (+1.32%) | 6,663,452 |
| 1 Mar 2022 | CNY | 8.95 | 9.17 | 8.95 | 9.07 | 9.07 | +0.13 (+1.45%) | 4,847,858 |
