| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.03 | 8.17 | 7.82 | 8.15 | 8.15 | +0.15 (+1.88%) | 3,611,858 |
| 11 Apr 2022 | CNY | 8.34 | 8.36 | 7.95 | 8 | 8 | -0.38 (-4.53%) | 3,779,157 |
| 8 Apr 2022 | CNY | 8.53 | 8.61 | 8.33 | 8.38 | 8.38 | -0.16 (-1.87%) | 2,871,258 |
| 7 Apr 2022 | CNY | 8.79 | 8.8 | 8.48 | 8.54 | 8.54 | -0.25 (-2.84%) | 4,309,400 |
| 6 Apr 2022 | CNY | 8.68 | 8.8 | 8.62 | 8.79 | 8.79 | +0.05 (+0.57%) | 2,769,900 |
| 1 Apr 2022 | CNY | 8.84 | 8.85 | 8.69 | 8.74 | 8.74 | -0.16 (-1.80%) | 3,652,600 |
| 31 Mar 2022 | CNY | 8.91 | 8.96 | 8.75 | 8.9 | 8.9 | -0.08 (-0.89%) | 4,419,600 |
| 30 Mar 2022 | CNY | 8.87 | 8.99 | 8.84 | 8.98 | 8.98 | +0.14 (+1.58%) | 3,182,982 |
| 29 Mar 2022 | CNY | 9.07 | 9.07 | 8.81 | 8.84 | 8.84 | -0.14 (-1.56%) | 3,334,656 |
| 28 Mar 2022 | CNY | 9.11 | 9.13 | 8.92 | 8.98 | 8.98 | -0.18 (-1.97%) | 3,640,900 |
| 25 Mar 2022 | CNY | 9.34 | 9.37 | 9.15 | 9.16 | 9.16 | -0.09 (-0.97%) | 3,501,800 |
| 24 Mar 2022 | CNY | 9.41 | 9.49 | 9.23 | 9.25 | 9.25 | -0.26 (-2.73%) | 6,603,895 |
| 23 Mar 2022 | CNY | 9.41 | 9.82 | 9.41 | 9.51 | 9.51 | -0.05 (-0.52%) | 8,630,900 |
| 22 Mar 2022 | CNY | 9.77 | 10.29 | 9.52 | 9.56 | 9.56 | +0.17 (+1.81%) | 13,821,500 |
| 21 Mar 2022 | CNY | 9.3 | 9.5 | 9.24 | 9.39 | 9.39 | +0.11 (+1.19%) | 4,632,900 |
| 18 Mar 2022 | CNY | 9.18 | 9.37 | 9.13 | 9.28 | 9.28 | +0.09 (+0.98%) | 3,714,733 |
| 17 Mar 2022 | CNY | 9.17 | 9.4 | 9.15 | 9.19 | 9.19 | +0.11 (+1.21%) | 5,763,700 |
| 16 Mar 2022 | CNY | 8.96 | 9.19 | 8.55 | 9.08 | 9.08 | +0.26 (+2.95%) | 6,196,401 |
| 15 Mar 2022 | CNY | 9.21 | 9.35 | 8.8 | 8.82 | 8.82 | -0.48 (-5.16%) | 5,099,800 |
| 14 Mar 2022 | CNY | 9.77 | 9.78 | 9.25 | 9.3 | 9.3 | -0.42 (-4.32%) | 4,150,502 |
| 11 Mar 2022 | CNY | 9.63 | 9.77 | 9.4 | 9.72 | 9.72 | -0.05 (-0.51%) | 4,891,300 |
| 10 Mar 2022 | CNY | 9.78 | 9.88 | 9.6 | 9.77 | 9.77 | +0.3 (+3.17%) | 6,496,292 |
| 9 Mar 2022 | CNY | 9.56 | 9.71 | 9.04 | 9.47 | 9.47 | -0.1 (-1.04%) | 6,402,401 |
| 8 Mar 2022 | CNY | 9.87 | 9.93 | 9.43 | 9.57 | 9.57 | -0.25 (-2.55%) | 6,338,501 |
| 7 Mar 2022 | CNY | 9.89 | 10.06 | 9.72 | 9.82 | 9.82 | -0.12 (-1.21%) | 5,235,700 |
| 4 Mar 2022 | CNY | 10.36 | 10.43 | 9.9 | 9.94 | 9.94 | -0.51 (-4.88%) | 10,699,900 |
| 3 Mar 2022 | CNY | 10.6 | 10.72 | 10.4 | 10.45 | 10.45 | -0.17 (-1.60%) | 8,058,281 |
| 2 Mar 2022 | CNY | 10.4 | 10.75 | 10.32 | 10.62 | 10.62 | +0.23 (+2.21%) | 10,386,200 |
| 1 Mar 2022 | CNY | 10.38 | 10.52 | 10.3 | 10.39 | 10.39 | -0.04 (-0.38%) | 7,145,701 |
| 28 Feb 2022 | CNY | 10.52 | 10.75 | 10.1 | 10.43 | 10.43 | +0.11 (+1.07%) | 10,331,901 |
