| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8.97 | 9.12 | 8.89 | 9.09 | 9.09 | +0.06 (+0.66%) | 33,793,838 |
| 31 Mar 2022 | CNY | 9.14 | 9.2 | 9 | 9.03 | 9.03 | -0.13 (-1.42%) | 41,757,401 |
| 30 Mar 2022 | CNY | 9.21 | 9.21 | 9.06 | 9.16 | 9.16 | +0.03 (+0.33%) | 44,117,229 |
| 29 Mar 2022 | CNY | 9.12 | 9.22 | 8.98 | 9.13 | 9.13 | -0.03 (-0.33%) | 43,225,029 |
| 28 Mar 2022 | CNY | 8.91 | 9.18 | 8.75 | 9.16 | 9.16 | +0.14 (+1.55%) | 60,562,765 |
| 25 Mar 2022 | CNY | 9.19 | 9.2 | 9.01 | 9.02 | 9.02 | -0.13 (-1.42%) | 46,250,980 |
| 24 Mar 2022 | CNY | 9.12 | 9.39 | 9.08 | 9.15 | 9.15 | -0.02 (-0.22%) | 58,245,534 |
| 23 Mar 2022 | CNY | 9.26 | 9.29 | 9.15 | 9.17 | 9.17 | -0.07 (-0.76%) | 45,813,380 |
| 22 Mar 2022 | CNY | 9.29 | 9.34 | 9.13 | 9.24 | 9.24 | -0.05 (-0.54%) | 56,168,840 |
| 21 Mar 2022 | CNY | 9.46 | 9.53 | 9.15 | 9.29 | 9.29 | -0.17 (-1.80%) | 83,919,235 |
| 18 Mar 2022 | CNY | 9.43 | 9.5 | 9.28 | 9.46 | 9.46 | +0.02 (+0.21%) | 60,796,070 |
| 17 Mar 2022 | CNY | 9.48 | 9.79 | 9.39 | 9.44 | 9.44 | +0.04 (+0.43%) | 88,833,981 |
| 16 Mar 2022 | CNY | 9.5 | 9.53 | 8.83 | 9.4 | 9.4 | +0.05 (+0.53%) | 110,414,615 |
| 15 Mar 2022 | CNY | 10.27 | 10.37 | 9.34 | 9.35 | 9.35 | -1.03 (-9.92%) | 135,638,202 |
| 14 Mar 2022 | CNY | 10.39 | 10.77 | 10.34 | 10.38 | 10.38 | -0.17 (-1.61%) | 52,911,641 |
| 11 Mar 2022 | CNY | 10.35 | 10.59 | 10.13 | 10.55 | 10.55 | +0.09 (+0.86%) | 66,351,005 |
| 10 Mar 2022 | CNY | 10.63 | 10.8 | 10.44 | 10.46 | 10.46 | -0.01 (-0.10%) | 75,196,844 |
| 9 Mar 2022 | CNY | 10.85 | 10.85 | 10.05 | 10.47 | 10.47 | -0.28 (-2.60%) | 101,715,973 |
| 8 Mar 2022 | CNY | 11.08 | 11.09 | 10.54 | 10.75 | 10.75 | -0.34 (-3.07%) | 95,334,626 |
| 7 Mar 2022 | CNY | 11.11 | 11.39 | 11.02 | 11.09 | 11.09 | +0.07 (+0.64%) | 120,229,818 |
| 4 Mar 2022 | CNY | 11.09 | 11.27 | 10.82 | 11.02 | 11.02 | -0.15 (-1.34%) | 99,239,779 |
| 3 Mar 2022 | CNY | 11.03 | 11.37 | 10.99 | 11.17 | 11.17 | +0.15 (+1.36%) | 116,898,595 |
| 2 Mar 2022 | CNY | 10.96 | 11.15 | 10.9 | 11.02 | 11.02 | +0.02 (+0.18%) | 91,317,984 |
| 1 Mar 2022 | CNY | 10.78 | 11.03 | 10.76 | 11 | 11 | +0.14 (+1.29%) | 87,200,246 |
| 28 Feb 2022 | CNY | 10.62 | 10.91 | 10.35 | 10.86 | 10.86 | +0.19 (+1.78%) | 97,595,168 |
| 25 Feb 2022 | CNY | 10.71 | 11.04 | 10.66 | 10.67 | 10.67 | +0.09 (+0.85%) | 88,363,964 |
| 24 Feb 2022 | CNY | 10.72 | 11.05 | 10.45 | 10.58 | 10.58 | -0.25 (-2.31%) | 125,404,903 |
| 23 Feb 2022 | CNY | 10.58 | 10.86 | 10.56 | 10.83 | 10.83 | +0.24 (+2.27%) | 87,937,979 |
| 22 Feb 2022 | CNY | 10.5 | 10.7 | 10.48 | 10.59 | 10.59 | -0.02 (-0.19%) | 68,242,474 |
| 21 Feb 2022 | CNY | 10.84 | 10.89 | 10.51 | 10.61 | 10.61 | -0.32 (-2.93%) | 111,345,161 |
