| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.44 | 8.68 | 8.37 | 8.5 | 8.5 | +0.08 (+0.95%) | 7,981,200 |
| 12 Apr 2022 | CNY | 8.33 | 8.46 | 8.25 | 8.42 | 8.42 | +0.06 (+0.72%) | 6,469,304 |
| 11 Apr 2022 | CNY | 8.49 | 8.55 | 8.33 | 8.36 | 8.36 | -0.2 (-2.34%) | 7,360,190 |
| 8 Apr 2022 | CNY | 8.58 | 8.63 | 8.43 | 8.56 | 8.56 | -0.04 (-0.47%) | 7,899,823 |
| 7 Apr 2022 | CNY | 8.75 | 8.75 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 6,759,600 |
| 6 Apr 2022 | CNY | 8.67 | 8.8 | 8.6 | 8.78 | 8.78 | +0.09 (+1.04%) | 8,025,847 |
| 1 Apr 2022 | CNY | 8.72 | 8.75 | 8.58 | 8.69 | 8.69 | +0.05 (+0.58%) | 10,960,948 |
| 31 Mar 2022 | CNY | 8.61 | 8.73 | 8.49 | 8.64 | 8.64 | +0.29 (+3.47%) | 19,201,951 |
| 30 Mar 2022 | CNY | 8.29 | 8.36 | 8.23 | 8.35 | 8.35 | +0.1 (+1.21%) | 6,609,901 |
| 29 Mar 2022 | CNY | 8.28 | 8.3 | 8.19 | 8.25 | 8.25 | -0.02 (-0.24%) | 3,964,900 |
| 28 Mar 2022 | CNY | 8.16 | 8.33 | 8.08 | 8.27 | 8.27 | +0.07 (+0.85%) | 5,332,395 |
| 25 Mar 2022 | CNY | 8.22 | 8.27 | 8.19 | 8.2 | 8.2 | -0.04 (-0.49%) | 3,636,877 |
| 24 Mar 2022 | CNY | 8.29 | 8.34 | 8.2 | 8.24 | 8.24 | -0.12 (-1.44%) | 5,130,680 |
| 23 Mar 2022 | CNY | 8.28 | 8.41 | 8.22 | 8.36 | 8.36 | +0.11 (+1.33%) | 7,055,770 |
| 22 Mar 2022 | CNY | 8.23 | 8.33 | 8.14 | 8.25 | 8.25 | +0.04 (+0.49%) | 8,018,749 |
| 21 Mar 2022 | CNY | 8.24 | 8.3 | 8.09 | 8.21 | 8.21 | -0.05 (-0.61%) | 7,986,527 |
| 18 Mar 2022 | CNY | 8.17 | 8.29 | 8.12 | 8.26 | 8.26 | +0.08 (+0.98%) | 6,942,502 |
| 17 Mar 2022 | CNY | 8.23 | 8.31 | 8.16 | 8.18 | 8.18 | +0.03 (+0.37%) | 9,656,768 |
| 16 Mar 2022 | CNY | 7.95 | 8.18 | 7.78 | 8.15 | 8.15 | +0.36 (+4.62%) | 12,349,248 |
| 15 Mar 2022 | CNY | 8.36 | 8.36 | 7.78 | 7.79 | 7.79 | -0.57 (-6.82%) | 11,164,631 |
| 14 Mar 2022 | CNY | 8.54 | 8.58 | 8.35 | 8.36 | 8.36 | -0.23 (-2.68%) | 5,067,072 |
| 11 Mar 2022 | CNY | 8.4 | 8.61 | 8.29 | 8.59 | 8.59 | +0.07 (+0.82%) | 5,916,953 |
| 10 Mar 2022 | CNY | 8.57 | 8.66 | 8.52 | 8.52 | 8.52 | +0.08 (+0.95%) | 5,995,451 |
| 9 Mar 2022 | CNY | 8.72 | 8.72 | 8.15 | 8.44 | 8.44 | -0.26 (-2.99%) | 11,154,393 |
| 8 Mar 2022 | CNY | 8.97 | 9.02 | 8.64 | 8.7 | 8.7 | -0.3 (-3.33%) | 8,859,632 |
| 7 Mar 2022 | CNY | 9.19 | 9.19 | 8.98 | 9 | 9 | -0.24 (-2.60%) | 9,069,782 |
| 4 Mar 2022 | CNY | 9.29 | 9.29 | 9.16 | 9.24 | 9.24 | -0.06 (-0.65%) | 6,996,240 |
| 3 Mar 2022 | CNY | 9.32 | 9.32 | 9.27 | 9.3 | 9.3 | +0.03 (+0.32%) | 4,823,401 |
| 2 Mar 2022 | CNY | 9.3 | 9.31 | 9.24 | 9.27 | 9.27 | -0.07 (-0.75%) | 4,057,332 |
| 1 Mar 2022 | CNY | 9.3 | 9.4 | 9.27 | 9.34 | 9.34 | +0.05 (+0.54%) | 5,106,947 |
