| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.54 | 7.58 | 7.18 | 7.22 | 7.22 | -0.4 (-5.25%) | 16,588,000 |
| 12 Apr 2022 | CNY | 7.67 | 7.88 | 7.43 | 7.62 | 7.62 | -0.06 (-0.78%) | 17,877,900 |
| 11 Apr 2022 | CNY | 8.3 | 8.3 | 7.57 | 7.68 | 7.68 | -0.68 (-8.13%) | 26,198,760 |
| 8 Apr 2022 | CNY | 8.5 | 8.59 | 8.21 | 8.36 | 8.36 | -0.14 (-1.65%) | 13,127,540 |
| 7 Apr 2022 | CNY | 8.88 | 8.9 | 8.5 | 8.5 | 8.5 | -0.42 (-4.71%) | 10,609,542 |
| 6 Apr 2022 | CNY | 9.16 | 9.16 | 8.77 | 8.92 | 8.92 | -0.13 (-1.44%) | 9,374,689 |
| 1 Apr 2022 | CNY | 9.08 | 9.14 | 8.9 | 9.05 | 9.05 | -0.08 (-0.88%) | 9,407,239 |
| 31 Mar 2022 | CNY | 9.64 | 9.64 | 9.07 | 9.13 | 9.13 | -0.46 (-4.80%) | 10,586,700 |
| 30 Mar 2022 | CNY | 9.14 | 9.64 | 9.12 | 9.59 | 9.59 | +0.43 (+4.69%) | 9,462,337 |
| 29 Mar 2022 | CNY | 9.57 | 9.69 | 9.04 | 9.16 | 9.16 | -0.31 (-3.27%) | 9,460,336 |
| 28 Mar 2022 | CNY | 9.75 | 9.75 | 9.3 | 9.47 | 9.47 | -0.09 (-0.94%) | 9,151,804 |
| 25 Mar 2022 | CNY | 9.92 | 10.2 | 9.56 | 9.56 | 9.56 | -0.35 (-3.53%) | 9,533,260 |
| 24 Mar 2022 | CNY | 10.05 | 10.05 | 9.71 | 9.91 | 9.91 | -0.01 (-0.10%) | 9,157,647 |
| 23 Mar 2022 | CNY | 10.1 | 10.1 | 9.76 | 9.92 | 9.92 | 0.0 (0.0%) | 8,308,078 |
| 22 Mar 2022 | CNY | 10.3 | 10.3 | 9.84 | 9.92 | 9.92 | -0.38 (-3.69%) | 9,144,683 |
| 21 Mar 2022 | CNY | 10.1 | 10.46 | 9.92 | 10.3 | 10.3 | +0.31 (+3.10%) | 12,086,779 |
| 18 Mar 2022 | CNY | 10.3 | 10.3 | 9.76 | 9.99 | 9.99 | -0.11 (-1.09%) | 17,158,847 |
| 17 Mar 2022 | CNY | 9.33 | 10.1 | 9.22 | 10.1 | 10.1 | +0.92 (+10.02%) | 11,614,123 |
| 16 Mar 2022 | CNY | 9.03 | 9.2 | 8.58 | 9.18 | 9.18 | +0.31 (+3.49%) | 12,822,078 |
| 15 Mar 2022 | CNY | 9.41 | 9.47 | 8.8 | 8.87 | 8.87 | -0.5 (-5.34%) | 12,956,304 |
| 14 Mar 2022 | CNY | 9.7 | 9.94 | 9.34 | 9.37 | 9.37 | -0.43 (-4.39%) | 14,776,337 |
| 11 Mar 2022 | CNY | 9.84 | 9.89 | 9.4 | 9.8 | 9.8 | -0.11 (-1.11%) | 11,152,614 |
| 10 Mar 2022 | CNY | 10.07 | 10.25 | 9.85 | 9.91 | 9.91 | +0.04 (+0.41%) | 9,960,330 |
| 9 Mar 2022 | CNY | 9.95 | 10.04 | 9.41 | 9.87 | 9.87 | -0.05 (-0.50%) | 11,822,969 |
| 8 Mar 2022 | CNY | 10.43 | 10.49 | 9.85 | 9.92 | 9.92 | -0.5 (-4.80%) | 14,903,015 |
| 7 Mar 2022 | CNY | 11.23 | 11.25 | 10.3 | 10.42 | 10.42 | -0.79 (-7.05%) | 22,342,673 |
| 4 Mar 2022 | CNY | 11.91 | 12 | 11.11 | 11.21 | 11.21 | -0.89 (-7.36%) | 19,329,905 |
| 3 Mar 2022 | CNY | 12.74 | 12.74 | 11.82 | 12.1 | 12.1 | -0.55 (-4.35%) | 17,175,249 |
| 2 Mar 2022 | CNY | 13.04 | 13.04 | 12.51 | 12.65 | 12.65 | -0.33 (-2.54%) | 7,935,305 |
| 1 Mar 2022 | CNY | 13 | 13.2 | 12.8 | 12.98 | 12.98 | +0.14 (+1.09%) | 12,869,980 |
