| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 9.39 | 9.46 | 9.15 | 9.35 | 9.35 | +0.04 (+0.43%) | 33,686,620 |
| 31 Mar 2022 | CNY | 9.56 | 9.56 | 9.27 | 9.31 | 9.31 | -0.16 (-1.69%) | 20,905,431 |
| 30 Mar 2022 | CNY | 9.4 | 9.51 | 9.25 | 9.47 | 9.47 | -0.04 (-0.42%) | 43,136,170 |
| 29 Mar 2022 | CNY | 9.6 | 9.8 | 9.43 | 9.51 | 9.51 | -0.28 (-2.86%) | 53,749,425 |
| 28 Mar 2022 | CNY | 9.71 | 10.06 | 9.62 | 9.79 | 9.79 | -0.04 (-0.41%) | 52,826,989 |
| 25 Mar 2022 | CNY | 9.8 | 10.09 | 9.77 | 9.83 | 9.83 | +0.03 (+0.31%) | 57,248,149 |
| 24 Mar 2022 | CNY | 9.39 | 10 | 9.38 | 9.8 | 9.8 | +0.6 (+6.52%) | 86,541,949 |
| 23 Mar 2022 | CNY | 8.97 | 9.26 | 8.76 | 9.2 | 9.2 | +0.1 (+1.10%) | 44,952,745 |
| 22 Mar 2022 | CNY | 8.25 | 9.13 | 8.25 | 9.1 | 9.1 | +0.79 (+9.51%) | 66,164,709 |
| 21 Mar 2022 | CNY | 8.19 | 8.38 | 8.17 | 8.31 | 8.31 | +0.07 (+0.85%) | 24,106,319 |
| 18 Mar 2022 | CNY | 8.18 | 8.32 | 8.12 | 8.24 | 8.24 | +0.09 (+1.10%) | 19,038,712 |
| 17 Mar 2022 | CNY | 8.22 | 8.41 | 8.15 | 8.15 | 8.15 | -0.04 (-0.49%) | 32,261,037 |
| 16 Mar 2022 | CNY | 8.2 | 8.26 | 7.71 | 8.19 | 8.19 | +0.07 (+0.86%) | 42,557,279 |
| 15 Mar 2022 | CNY | 8.8 | 8.88 | 8.11 | 8.12 | 8.12 | -0.88 (-9.78%) | 59,446,450 |
| 14 Mar 2022 | CNY | 9.12 | 9.36 | 9 | 9 | 9 | -0.23 (-2.49%) | 27,886,312 |
| 11 Mar 2022 | CNY | 9.26 | 9.28 | 8.96 | 9.23 | 9.23 | -0.04 (-0.43%) | 37,903,714 |
| 10 Mar 2022 | CNY | 9.1 | 9.32 | 8.99 | 9.27 | 9.27 | -0.28 (-2.93%) | 68,006,955 |
| 9 Mar 2022 | CNY | 9.67 | 9.8 | 9.32 | 9.55 | 9.55 | +0.04 (+0.42%) | 85,291,092 |
| 8 Mar 2022 | CNY | 9.38 | 9.64 | 9.3 | 9.51 | 9.51 | +0.01 (+0.11%) | 61,677,461 |
| 7 Mar 2022 | CNY | 9.45 | 9.81 | 9.37 | 9.5 | 9.5 | +0.3 (+3.26%) | 85,636,849 |
| 4 Mar 2022 | CNY | 9.28 | 9.43 | 9.16 | 9.2 | 9.2 | +0.01 (+0.11%) | 40,658,524 |
| 3 Mar 2022 | CNY | 9.01 | 9.24 | 9.01 | 9.19 | 9.19 | +0.04 (+0.44%) | 30,863,687 |
| 2 Mar 2022 | CNY | 9.25 | 9.3 | 9.11 | 9.15 | 9.15 | +0.07 (+0.77%) | 36,253,481 |
| 1 Mar 2022 | CNY | 9.11 | 9.15 | 8.99 | 9.08 | 9.08 | -0.13 (-1.41%) | 38,916,716 |
| 28 Feb 2022 | CNY | 9.22 | 9.52 | 9.1 | 9.21 | 9.21 | -0.02 (-0.22%) | 55,019,632 |
| 25 Feb 2022 | CNY | 9.12 | 9.34 | 8.8 | 9.23 | 9.23 | -0.31 (-3.25%) | 71,300,595 |
| 24 Feb 2022 | CNY | 9.12 | 9.9 | 9.09 | 9.54 | 9.54 | +0.51 (+5.65%) | 116,141,071 |
| 23 Feb 2022 | CNY | 9.1 | 9.17 | 8.94 | 9.03 | 9.03 | -0.16 (-1.74%) | 37,017,803 |
| 22 Feb 2022 | CNY | 9.2 | 9.24 | 9.07 | 9.19 | 9.19 | +0.25 (+2.80%) | 46,605,955 |
| 21 Feb 2022 | CNY | 9.02 | 9.09 | 8.89 | 8.94 | 8.94 | -0.05 (-0.56%) | 17,465,933 |
