| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 9.67 | 9.74 | 9.48 | 9.55 | 9.55 | -0.17 (-1.75%) | 21,825,422 |
| 30 Mar 2022 | CNY | 9.75 | 9.77 | 9.57 | 9.72 | 9.72 | -0.18 (-1.82%) | 23,902,033 |
| 29 Mar 2022 | CNY | 9.65 | 9.95 | 9.61 | 9.9 | 9.9 | +0.18 (+1.85%) | 30,683,007 |
| 28 Mar 2022 | CNY | 9.74 | 9.92 | 9.58 | 9.72 | 9.72 | +0.02 (+0.21%) | 24,306,020 |
| 25 Mar 2022 | CNY | 9.47 | 9.85 | 9.45 | 9.7 | 9.7 | +0.19 (+2.00%) | 25,613,149 |
| 24 Mar 2022 | CNY | 9.6 | 9.75 | 9.47 | 9.51 | 9.51 | -0.12 (-1.25%) | 17,207,159 |
| 23 Mar 2022 | CNY | 9.72 | 9.75 | 9.56 | 9.63 | 9.63 | -0.11 (-1.13%) | 18,403,042 |
| 22 Mar 2022 | CNY | 9.56 | 9.84 | 9.5 | 9.74 | 9.74 | +0.16 (+1.67%) | 31,350,659 |
| 21 Mar 2022 | CNY | 9.32 | 9.71 | 9.28 | 9.58 | 9.58 | +0.27 (+2.90%) | 32,911,380 |
| 18 Mar 2022 | CNY | 9.06 | 9.32 | 9.02 | 9.31 | 9.31 | +0.19 (+2.08%) | 19,766,698 |
| 17 Mar 2022 | CNY | 9.16 | 9.31 | 9.08 | 9.12 | 9.12 | +0.01 (+0.11%) | 24,956,246 |
| 16 Mar 2022 | CNY | 8.92 | 9.12 | 8.51 | 9.11 | 9.11 | +0.35 (+4.00%) | 27,647,827 |
| 15 Mar 2022 | CNY | 9.43 | 9.48 | 8.71 | 8.76 | 8.76 | -0.69 (-7.30%) | 31,811,299 |
| 14 Mar 2022 | CNY | 9.57 | 9.88 | 9.42 | 9.45 | 9.45 | -0.29 (-2.98%) | 22,794,640 |
| 11 Mar 2022 | CNY | 9.18 | 9.75 | 8.98 | 9.74 | 9.74 | +0.43 (+4.62%) | 40,234,102 |
| 10 Mar 2022 | CNY | 9.51 | 9.62 | 9.19 | 9.31 | 9.31 | -0.07 (-0.75%) | 30,529,120 |
| 9 Mar 2022 | CNY | 9.82 | 9.88 | 8.96 | 9.38 | 9.38 | -0.43 (-4.38%) | 36,127,098 |
| 8 Mar 2022 | CNY | 10.43 | 10.53 | 9.75 | 9.81 | 9.81 | -0.66 (-6.30%) | 40,091,816 |
| 7 Mar 2022 | CNY | 10.76 | 10.79 | 10.4 | 10.47 | 10.47 | -0.17 (-1.60%) | 21,917,811 |
| 4 Mar 2022 | CNY | 10.88 | 10.88 | 10.62 | 10.64 | 10.64 | -0.26 (-2.39%) | 32,387,537 |
| 3 Mar 2022 | CNY | 10.8 | 11.08 | 10.7 | 10.9 | 10.9 | +0.22 (+2.06%) | 47,670,171 |
| 2 Mar 2022 | CNY | 10.78 | 10.85 | 10.64 | 10.68 | 10.68 | +0.06 (+0.56%) | 33,472,649 |
| 1 Mar 2022 | CNY | 10.47 | 10.65 | 10.41 | 10.62 | 10.62 | +0.15 (+1.43%) | 26,738,797 |
| 28 Feb 2022 | CNY | 10.49 | 10.56 | 10.3 | 10.47 | 10.47 | -0.04 (-0.38%) | 22,042,928 |
| 25 Feb 2022 | CNY | 10.34 | 10.68 | 10.31 | 10.51 | 10.51 | +0.02 (+0.19%) | 37,037,025 |
| 24 Feb 2022 | CNY | 10.41 | 10.65 | 10.25 | 10.49 | 10.49 | +0.13 (+1.25%) | 55,204,493 |
| 23 Feb 2022 | CNY | 10.16 | 10.47 | 10.13 | 10.36 | 10.36 | +0.25 (+2.47%) | 29,108,661 |
| 22 Feb 2022 | CNY | 10.22 | 10.28 | 10 | 10.11 | 10.11 | -0.17 (-1.65%) | 16,230,394 |
| 21 Feb 2022 | CNY | 10.25 | 10.31 | 10.18 | 10.28 | 10.28 | +0.04 (+0.39%) | 12,541,672 |
| 18 Feb 2022 | CNY | 10.03 | 10.27 | 10.02 | 10.24 | 10.24 | +0.03 (+0.29%) | 10,728,704 |
