| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.7 | 7.7 | 7.33 | 7.34 | 7.34 | -0.38 (-4.92%) | 9,211,800 |
| 12 Apr 2022 | CNY | 7.61 | 7.73 | 7.46 | 7.72 | 7.72 | +0.14 (+1.85%) | 8,424,429 |
| 11 Apr 2022 | CNY | 8.07 | 8.1 | 7.51 | 7.58 | 7.58 | -0.54 (-6.65%) | 17,279,804 |
| 8 Apr 2022 | CNY | 8.41 | 8.45 | 8.11 | 8.12 | 8.12 | -0.22 (-2.64%) | 9,294,000 |
| 7 Apr 2022 | CNY | 8.65 | 8.67 | 8.33 | 8.34 | 8.34 | -0.36 (-4.14%) | 11,147,700 |
| 6 Apr 2022 | CNY | 8.56 | 8.74 | 8.56 | 8.7 | 8.7 | +0.05 (+0.58%) | 6,339,300 |
| 1 Apr 2022 | CNY | 8.87 | 8.87 | 8.6 | 8.65 | 8.65 | -0.23 (-2.59%) | 10,569,258 |
| 31 Mar 2022 | CNY | 8.89 | 8.93 | 8.79 | 8.88 | 8.88 | -0.04 (-0.45%) | 7,388,200 |
| 30 Mar 2022 | CNY | 8.95 | 8.98 | 8.74 | 8.92 | 8.92 | +0.09 (+1.02%) | 9,369,010 |
| 29 Mar 2022 | CNY | 9.07 | 9.12 | 8.8 | 8.83 | 8.83 | -0.24 (-2.65%) | 11,416,602 |
| 28 Mar 2022 | CNY | 9.32 | 9.38 | 8.99 | 9.07 | 9.07 | -0.31 (-3.30%) | 12,307,100 |
| 25 Mar 2022 | CNY | 9.56 | 9.62 | 9.3 | 9.38 | 9.38 | -0.17 (-1.78%) | 11,355,102 |
| 24 Mar 2022 | CNY | 10 | 10 | 9.54 | 9.55 | 9.55 | -0.56 (-5.54%) | 18,419,500 |
| 23 Mar 2022 | CNY | 10.32 | 10.36 | 10.07 | 10.11 | 10.11 | -0.11 (-1.08%) | 13,605,910 |
| 22 Mar 2022 | CNY | 10.32 | 10.37 | 10.02 | 10.22 | 10.22 | +0.05 (+0.49%) | 17,182,000 |
| 21 Mar 2022 | CNY | 10.09 | 10.27 | 9.93 | 10.17 | 10.17 | +0.19 (+1.90%) | 15,587,339 |
| 18 Mar 2022 | CNY | 10.08 | 10.13 | 9.89 | 9.98 | 9.98 | -0.07 (-0.70%) | 16,070,368 |
| 17 Mar 2022 | CNY | 9.7 | 10.38 | 9.69 | 10.05 | 10.05 | +0.48 (+5.02%) | 23,968,869 |
| 16 Mar 2022 | CNY | 9.4 | 9.61 | 8.96 | 9.57 | 9.57 | +0.36 (+3.91%) | 17,768,251 |
| 15 Mar 2022 | CNY | 9.57 | 9.89 | 9.2 | 9.21 | 9.21 | -0.51 (-5.25%) | 20,515,302 |
| 14 Mar 2022 | CNY | 10 | 10.46 | 9.72 | 9.72 | 9.72 | -0.28 (-2.80%) | 18,102,600 |
| 11 Mar 2022 | CNY | 9.9 | 10.11 | 9.72 | 10 | 10 | -0.1 (-0.99%) | 15,604,058 |
| 10 Mar 2022 | CNY | 10.4 | 10.57 | 10.02 | 10.1 | 10.1 | +0.09 (+0.90%) | 22,841,102 |
| 9 Mar 2022 | CNY | 9.88 | 10.21 | 9.55 | 10.01 | 10.01 | +0.23 (+2.35%) | 18,992,302 |
| 8 Mar 2022 | CNY | 9.71 | 10.22 | 9.47 | 9.78 | 9.78 | +0.14 (+1.45%) | 15,676,300 |
| 7 Mar 2022 | CNY | 9.9 | 9.94 | 9.6 | 9.64 | 9.64 | -0.36 (-3.60%) | 12,804,628 |
| 4 Mar 2022 | CNY | 9.98 | 10.43 | 9.82 | 10 | 10 | +0.12 (+1.21%) | 19,672,605 |
| 3 Mar 2022 | CNY | 10.06 | 10.1 | 9.8 | 9.88 | 9.88 | -0.13 (-1.30%) | 10,143,300 |
| 2 Mar 2022 | CNY | 9.9 | 10.15 | 9.86 | 10.01 | 10.01 | -0.06 (-0.60%) | 8,657,000 |
| 1 Mar 2022 | CNY | 9.89 | 10.24 | 9.75 | 10.07 | 10.07 | +0.23 (+2.34%) | 16,939,341 |
