| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 8.4 | 8.48 | 7.73 | 8 | 8 | -0.53 (-6.21%) | 206,992,284 |
| 6 Apr 2022 | CNY | 9.09 | 9.33 | 8.5 | 8.53 | 8.53 | -0.43 (-4.80%) | 233,791,690 |
| 1 Apr 2022 | CNY | 9.46 | 9.84 | 8.96 | 8.96 | 8.96 | -1 (-10.04%) | 239,613,899 |
| 31 Mar 2022 | CNY | 10 | 10.96 | 9.76 | 9.96 | 9.96 | 0.0 (0.0%) | 392,941,032 |
| 30 Mar 2022 | CNY | 9.96 | 9.96 | 9.4 | 9.96 | 9.96 | +0.91 (+10.06%) | 280,584,796 |
| 29 Mar 2022 | CNY | 8.3 | 9.05 | 8.01 | 9.05 | 9.05 | +0.82 (+9.96%) | 240,008,070 |
| 28 Mar 2022 | CNY | 7.74 | 8.23 | 7.25 | 8.23 | 8.23 | +0.75 (+10.03%) | 165,298,556 |
| 25 Mar 2022 | CNY | 6.93 | 7.48 | 6.82 | 7.48 | 7.48 | +0.68 (+10.00%) | 33,397,932 |
| 24 Mar 2022 | CNY | 6.64 | 6.83 | 6.61 | 6.8 | 6.8 | +0.09 (+1.34%) | 46,367,346 |
| 23 Mar 2022 | CNY | 6.6 | 6.82 | 6.53 | 6.71 | 6.71 | +0.1 (+1.51%) | 34,500,772 |
| 22 Mar 2022 | CNY | 6.67 | 6.69 | 6.53 | 6.61 | 6.61 | -0.01 (-0.15%) | 23,142,889 |
| 21 Mar 2022 | CNY | 6.56 | 6.67 | 6.5 | 6.62 | 6.62 | +0.07 (+1.07%) | 28,852,095 |
| 18 Mar 2022 | CNY | 6.27 | 6.65 | 6.25 | 6.55 | 6.55 | +0.29 (+4.63%) | 33,166,400 |
| 17 Mar 2022 | CNY | 6.08 | 6.47 | 6.01 | 6.26 | 6.26 | +0.19 (+3.13%) | 34,284,257 |
| 16 Mar 2022 | CNY | 6.07 | 6.12 | 5.71 | 6.07 | 6.07 | +0.08 (+1.34%) | 28,225,601 |
| 15 Mar 2022 | CNY | 6.36 | 6.42 | 5.98 | 5.99 | 5.99 | -0.44 (-6.84%) | 28,885,857 |
| 14 Mar 2022 | CNY | 6.63 | 6.7 | 6.43 | 6.43 | 6.43 | -0.2 (-3.02%) | 24,140,690 |
| 11 Mar 2022 | CNY | 6.42 | 6.65 | 6.36 | 6.63 | 6.63 | +0.21 (+3.27%) | 27,761,748 |
| 10 Mar 2022 | CNY | 6.25 | 6.46 | 6.25 | 6.42 | 6.42 | +0.24 (+3.88%) | 24,674,119 |
| 9 Mar 2022 | CNY | 6.36 | 6.38 | 5.95 | 6.18 | 6.18 | -0.14 (-2.22%) | 26,254,585 |
| 8 Mar 2022 | CNY | 6.64 | 6.67 | 6.32 | 6.32 | 6.32 | -0.28 (-4.24%) | 21,326,615 |
| 7 Mar 2022 | CNY | 6.6 | 6.72 | 6.56 | 6.6 | 6.6 | -0.04 (-0.60%) | 20,048,585 |
| 4 Mar 2022 | CNY | 6.63 | 6.78 | 6.6 | 6.64 | 6.64 | -0.01 (-0.15%) | 27,446,091 |
| 3 Mar 2022 | CNY | 6.59 | 6.72 | 6.52 | 6.65 | 6.65 | +0.12 (+1.84%) | 32,541,653 |
| 2 Mar 2022 | CNY | 6.36 | 6.59 | 6.34 | 6.53 | 6.53 | +0.13 (+2.03%) | 20,516,852 |
| 1 Mar 2022 | CNY | 6.43 | 6.46 | 6.35 | 6.4 | 6.4 | -0.03 (-0.47%) | 12,069,643 |
| 28 Feb 2022 | CNY | 6.45 | 6.5 | 6.33 | 6.43 | 6.43 | -0.05 (-0.77%) | 12,884,485 |
| 25 Feb 2022 | CNY | 6.36 | 6.59 | 6.36 | 6.48 | 6.48 | +0.18 (+2.86%) | 19,833,916 |
| 24 Feb 2022 | CNY | 6.47 | 6.59 | 6.22 | 6.3 | 6.3 | -0.19 (-2.93%) | 32,612,484 |
| 23 Feb 2022 | CNY | 6.48 | 6.54 | 6.42 | 6.49 | 6.49 | +0.02 (+0.31%) | 15,720,300 |
