| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.45 | 8.82 | 8.19 | 8.25 | 8.25 | -0.3 (-3.51%) | 35,905,842 |
| 12 Apr 2022 | CNY | 7.73 | 8.55 | 7.73 | 8.55 | 8.55 | +0.78 (+10.04%) | 41,592,044 |
| 11 Apr 2022 | CNY | 7.89 | 7.95 | 7.71 | 7.77 | 7.77 | -0.05 (-0.64%) | 7,052,500 |
| 8 Apr 2022 | CNY | 7.96 | 8.11 | 7.65 | 7.82 | 7.82 | -0.23 (-2.86%) | 8,406,300 |
| 7 Apr 2022 | CNY | 8.19 | 8.24 | 7.98 | 8.05 | 8.05 | -0.23 (-2.78%) | 6,894,628 |
| 6 Apr 2022 | CNY | 8.1 | 8.29 | 8.08 | 8.28 | 8.28 | +0.16 (+1.97%) | 9,743,300 |
| 1 Apr 2022 | CNY | 8.2 | 8.28 | 8.05 | 8.12 | 8.12 | -0.11 (-1.34%) | 12,177,500 |
| 31 Mar 2022 | CNY | 7.6 | 8.34 | 7.6 | 8.23 | 8.23 | +0.6 (+7.86%) | 23,897,602 |
| 30 Mar 2022 | CNY | 7.65 | 7.66 | 7.51 | 7.63 | 7.63 | +0.07 (+0.93%) | 4,769,614 |
| 29 Mar 2022 | CNY | 7.85 | 7.85 | 7.54 | 7.56 | 7.56 | -0.27 (-3.45%) | 7,239,900 |
| 28 Mar 2022 | CNY | 7.99 | 8.05 | 7.72 | 7.83 | 7.83 | -0.29 (-3.57%) | 9,951,231 |
| 25 Mar 2022 | CNY | 7.88 | 8.22 | 7.78 | 8.12 | 8.12 | +0.36 (+4.64%) | 14,593,700 |
| 24 Mar 2022 | CNY | 7.97 | 8.02 | 7.76 | 7.76 | 7.76 | -0.26 (-3.24%) | 10,691,629 |
| 23 Mar 2022 | CNY | 8.17 | 8.41 | 7.97 | 8.02 | 8.02 | -0.24 (-2.91%) | 24,692,054 |
| 22 Mar 2022 | CNY | 7.97 | 8.77 | 7.97 | 8.26 | 8.26 | +0.29 (+3.64%) | 34,045,398 |
| 21 Mar 2022 | CNY | 7.79 | 7.99 | 7.71 | 7.97 | 7.97 | +0.18 (+2.31%) | 4,750,200 |
| 18 Mar 2022 | CNY | 7.65 | 7.86 | 7.6 | 7.79 | 7.79 | +0.18 (+2.37%) | 3,565,400 |
| 17 Mar 2022 | CNY | 7.64 | 7.87 | 7.59 | 7.61 | 7.61 | +0.04 (+0.53%) | 4,389,050 |
| 16 Mar 2022 | CNY | 7.3 | 7.59 | 7.2 | 7.57 | 7.57 | +0.31 (+4.27%) | 3,902,700 |
| 15 Mar 2022 | CNY | 7.61 | 7.74 | 7.25 | 7.26 | 7.26 | -0.42 (-5.47%) | 4,398,800 |
| 14 Mar 2022 | CNY | 7.88 | 7.94 | 7.68 | 7.68 | 7.68 | -0.26 (-3.27%) | 4,067,200 |
| 11 Mar 2022 | CNY | 7.79 | 7.98 | 7.58 | 7.94 | 7.94 | +0.07 (+0.89%) | 5,459,150 |
| 10 Mar 2022 | CNY | 7.89 | 8.03 | 7.82 | 7.87 | 7.87 | 0.0 (0.0%) | 5,642,100 |
| 9 Mar 2022 | CNY | 7.74 | 7.89 | 7.35 | 7.87 | 7.87 | +0.13 (+1.68%) | 4,597,300 |
| 8 Mar 2022 | CNY | 7.84 | 7.96 | 7.65 | 7.74 | 7.74 | -0.15 (-1.90%) | 3,260,100 |
| 7 Mar 2022 | CNY | 7.88 | 7.97 | 7.8 | 7.89 | 7.89 | -0.03 (-0.38%) | 3,199,600 |
| 4 Mar 2022 | CNY | 8.12 | 8.12 | 7.86 | 7.92 | 7.92 | -0.16 (-1.98%) | 3,886,200 |
| 3 Mar 2022 | CNY | 8.09 | 8.28 | 7.98 | 8.08 | 8.08 | +0.06 (+0.75%) | 6,717,000 |
| 2 Mar 2022 | CNY | 7.78 | 8.14 | 7.77 | 8.02 | 8.02 | +0.21 (+2.69%) | 8,157,100 |
| 1 Mar 2022 | CNY | 7.7 | 7.85 | 7.66 | 7.81 | 7.81 | +0.07 (+0.90%) | 2,958,800 |
