| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 9.23 | 8.95 | 9.09 | 9.15 | 9.15 | -0.03 (-0.33%) | 9,999,530 |
| 31 Mar 2022 | CNY | 9.45 | 9.14 | 9.31 | 9.18 | 9.18 | -0.32 (-3.37%) | 17,205,180 |
| 30 Mar 2022 | CNY | 9.79 | 9.04 | 9.08 | 9.5 | 9.5 | +0.16 (+1.71%) | 25,864,600 |
| 29 Mar 2022 | CNY | 9.98 | 9.25 | 9.35 | 9.34 | 9.34 | +0.27 (+2.98%) | 27,818,230 |
| 28 Mar 2022 | CNY | 9.26 | 8.9 | 8.91 | 9.07 | 9.07 | -0.09 (-0.98%) | 12,553,280 |
| 25 Mar 2022 | CNY | 9.48 | 8.96 | 8.97 | 9.16 | 9.16 | +0.2 (+2.23%) | 21,729,290 |
| 24 Mar 2022 | CNY | 9.25 | 8.95 | 9.25 | 8.96 | 8.96 | -0.22 (-2.40%) | 15,352,590 |
| 23 Mar 2022 | CNY | 9.28 | 8.92 | 9.09 | 9.18 | 9.18 | -0.13 (-1.40%) | 17,279,260 |
| 22 Mar 2022 | CNY | 9.54 | 9.18 | 9.53 | 9.31 | 9.31 | -0.14 (-1.48%) | 14,520,380 |
| 21 Mar 2022 | CNY | 9.53 | 9.26 | 9.36 | 9.45 | 9.45 | -0.05 (-0.53%) | 17,691,300 |
| 18 Mar 2022 | CNY | 9.73 | 9.4 | 9.48 | 9.5 | 9.5 | 0.0 (0.0%) | 18,462,300 |
| 17 Mar 2022 | CNY | 9.75 | 9.14 | 9.24 | 9.5 | 9.5 | +0.26 (+2.81%) | 30,173,550 |
| 16 Mar 2022 | CNY | 9.27 | 8.8 | 9.1 | 9.24 | 9.24 | +0.2 (+2.21%) | 25,136,860 |
| 15 Mar 2022 | CNY | 9.8 | 8.94 | 9.52 | 9.04 | 9.04 | -0.89 (-8.96%) | 30,624,840 |
| 14 Mar 2022 | CNY | 10.6 | 9.9 | 10.47 | 9.93 | 9.93 | -0.85 (-7.88%) | 34,173,500 |
| 11 Mar 2022 | CNY | 11.49 | 10.71 | 11.1 | 10.78 | 10.78 | -1.12 (-9.41%) | 48,489,650 |
| 10 Mar 2022 | CNY | 13.44 | 11.88 | 12.8 | 11.9 | 11.9 | -0.7 (-5.56%) | 80,209,870 |
| 9 Mar 2022 | CNY | 12.6 | 11.11 | 11.6 | 12.6 | 12.6 | +1.15 (+10.04%) | 73,261,560 |
| 8 Mar 2022 | CNY | 12.35 | 10.82 | 11.87 | 11.45 | 11.45 | -0.13 (-1.12%) | 57,447,800 |
| 7 Mar 2022 | CNY | 11.58 | 10.54 | 10.73 | 11.58 | 11.58 | +1.05 (+9.97%) | 36,480,330 |
| 4 Mar 2022 | CNY | 10.79 | 10.25 | 10.3 | 10.53 | 10.53 | +0.16 (+1.54%) | 24,097,630 |
| 3 Mar 2022 | CNY | 10.5 | 10.22 | 10.39 | 10.37 | 10.37 | +0.07 (+0.68%) | 14,812,490 |
| 2 Mar 2022 | CNY | 10.35 | 9.87 | 9.92 | 10.3 | 10.3 | +0.3 (+3%) | 14,179,300 |
| 1 Mar 2022 | CNY | 10.15 | 9.94 | 10.02 | 10 | 10 | +0.08 (+0.81%) | 9,230,400 |
| 28 Feb 2022 | CNY | 10.23 | 9.8 | 9.8 | 9.92 | 9.92 | -0.28 (-2.75%) | 16,206,910 |
| 25 Feb 2022 | CNY | 10.7 | 9.77 | 9.78 | 10.2 | 10.2 | +0.47 (+4.83%) | 27,546,510 |
| 24 Feb 2022 | CNY | 10.36 | 9.46 | 10.24 | 9.73 | 9.73 | -0.61 (-5.90%) | 16,509,930 |
| 23 Feb 2022 | CNY | 10.46 | 10.13 | 10.3 | 10.34 | 10.34 | +0.13 (+1.27%) | 10,852,920 |
| 22 Feb 2022 | CNY | 10.51 | 10.17 | 10.29 | 10.21 | 10.21 | -0.22 (-2.11%) | 11,767,100 |
| 21 Feb 2022 | CNY | 10.45 | 10.1 | 10.21 | 10.43 | 10.43 | +0.21 (+2.05%) | 14,558,500 |
