| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 8.82 | 8.89 | 8.29 | 8.29 | 8.29 | -0.44 (-5.04%) | 10,382,550 |
| 8 Apr 2022 | CNY | 8.91 | 9.41 | 8.58 | 8.73 | 8.73 | -0.24 (-2.68%) | 15,878,700 |
| 7 Apr 2022 | CNY | 8.54 | 8.97 | 8.52 | 8.97 | 8.97 | +0.43 (+5.04%) | 9,053,593 |
| 6 Apr 2022 | CNY | 8.49 | 8.54 | 8.31 | 8.54 | 8.54 | +0.41 (+5.04%) | 5,796,260 |
| 1 Apr 2022 | CNY | 7.8 | 8.13 | 7.72 | 8.13 | 8.13 | +0.39 (+5.04%) | 4,821,215 |
| 31 Mar 2022 | CNY | 7.7 | 7.88 | 7.59 | 7.74 | 7.74 | 0.0 (0.0%) | 4,352,022 |
| 30 Mar 2022 | CNY | 7.95 | 8.16 | 7.68 | 7.74 | 7.74 | -0.15 (-1.90%) | 5,677,423 |
| 29 Mar 2022 | CNY | 7.5 | 7.89 | 7.17 | 7.89 | 7.89 | +0.38 (+5.06%) | 7,181,360 |
| 28 Mar 2022 | CNY | 7.96 | 8.06 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 9,756,400 |
| 25 Mar 2022 | CNY | 7.72 | 7.98 | 7.45 | 7.9 | 7.9 | +0.16 (+2.07%) | 8,289,794 |
| 24 Mar 2022 | CNY | 7.86 | 8.25 | 7.68 | 7.74 | 7.74 | -0.15 (-1.90%) | 11,425,963 |
| 23 Mar 2022 | CNY | 7.99 | 8.16 | 7.88 | 7.89 | 7.89 | +0.12 (+1.54%) | 12,367,195 |
| 22 Mar 2022 | CNY | 7.4 | 7.77 | 7.22 | 7.77 | 7.77 | +0.37 (+5%) | 10,003,712 |
| 21 Mar 2022 | CNY | 7.73 | 7.74 | 7.39 | 7.4 | 7.4 | +0.03 (+0.41%) | 12,389,220 |
| 18 Mar 2022 | CNY | 6.95 | 7.37 | 6.91 | 7.37 | 7.37 | +0.35 (+4.99%) | 6,796,106 |
| 17 Mar 2022 | CNY | 6.92 | 7.1 | 6.8 | 7.02 | 7.02 | +0.26 (+3.85%) | 8,211,930 |
| 16 Mar 2022 | CNY | 6.26 | 6.76 | 6.26 | 6.76 | 6.76 | +0.32 (+4.97%) | 7,289,841 |
| 15 Mar 2022 | CNY | 6.7 | 6.81 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 9,035,880 |
| 14 Mar 2022 | CNY | 6.6 | 6.86 | 6.41 | 6.78 | 6.78 | +0.25 (+3.83%) | 11,572,672 |
| 11 Mar 2022 | CNY | 6.49 | 6.53 | 6.29 | 6.53 | 6.53 | +0.31 (+4.98%) | 10,041,011 |
| 10 Mar 2022 | CNY | 6.2 | 6.22 | 6.01 | 6.22 | 6.22 | +0.3 (+5.07%) | 3,335,680 |
| 9 Mar 2022 | CNY | 5.6 | 5.92 | 5.58 | 5.92 | 5.92 | +0.28 (+4.96%) | 9,768,662 |
| 8 Mar 2022 | CNY | 5.86 | 5.88 | 5.57 | 5.64 | 5.64 | -0.21 (-3.59%) | 3,417,031 |
| 7 Mar 2022 | CNY | 5.95 | 6.07 | 5.81 | 5.85 | 5.85 | -0.15 (-2.50%) | 2,533,811 |
| 4 Mar 2022 | CNY | 6.1 | 6.26 | 6 | 6 | 6 | -0.14 (-2.28%) | 3,758,980 |
| 3 Mar 2022 | CNY | 5.84 | 6.14 | 5.81 | 6.14 | 6.14 | +0.29 (+4.96%) | 3,374,154 |
| 2 Mar 2022 | CNY | 5.82 | 5.91 | 5.78 | 5.85 | 5.85 | 0.0 (0.0%) | 1,849,636 |
| 1 Mar 2022 | CNY | 5.95 | 5.95 | 5.82 | 5.85 | 5.85 | -0.1 (-1.68%) | 2,539,567 |
| 28 Feb 2022 | CNY | 5.96 | 6.08 | 5.94 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,691,939 |
| 25 Feb 2022 | CNY | 5.96 | 6.09 | 5.91 | 6 | 6 | +0.01 (+0.17%) | 1,911,928 |
