| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.68 | 9.91 | 9.39 | 9.57 | 9.57 | -0.19 (-1.95%) | 4,533,398 |
| 12 Apr 2022 | CNY | 9.81 | 9.85 | 9.43 | 9.76 | 9.76 | -0.01 (-0.10%) | 3,763,950 |
| 11 Apr 2022 | CNY | 10.01 | 10.15 | 9.6 | 9.77 | 9.77 | -0.21 (-2.10%) | 4,748,298 |
| 8 Apr 2022 | CNY | 9.86 | 10.05 | 9.51 | 9.98 | 9.98 | +0.27 (+2.78%) | 6,329,846 |
| 7 Apr 2022 | CNY | 9.86 | 9.96 | 9.69 | 9.71 | 9.71 | -0.21 (-2.12%) | 4,203,750 |
| 6 Apr 2022 | CNY | 9.28 | 9.96 | 9.28 | 9.92 | 9.92 | +0.55 (+5.87%) | 5,432,600 |
| 1 Apr 2022 | CNY | 9.55 | 9.65 | 9.36 | 9.37 | 9.37 | -0.29 (-3.00%) | 1,969,759 |
| 31 Mar 2022 | CNY | 9.54 | 9.81 | 9.46 | 9.66 | 9.66 | +0.09 (+0.94%) | 3,590,753 |
| 30 Mar 2022 | CNY | 9.4 | 9.75 | 9.4 | 9.57 | 9.57 | +0.13 (+1.38%) | 2,813,803 |
| 29 Mar 2022 | CNY | 9.6 | 9.61 | 9.36 | 9.44 | 9.44 | -0.16 (-1.67%) | 2,317,335 |
| 28 Mar 2022 | CNY | 9.51 | 9.63 | 9.33 | 9.6 | 9.6 | +0.1 (+1.05%) | 3,026,000 |
| 25 Mar 2022 | CNY | 9.54 | 9.65 | 9.45 | 9.5 | 9.5 | -0.02 (-0.21%) | 2,996,235 |
| 24 Mar 2022 | CNY | 9.71 | 9.86 | 9.52 | 9.52 | 9.52 | -0.29 (-2.96%) | 3,559,000 |
| 23 Mar 2022 | CNY | 9.7 | 10.18 | 9.7 | 9.81 | 9.81 | -0.18 (-1.80%) | 4,274,850 |
| 22 Mar 2022 | CNY | 9.87 | 10.1 | 9.66 | 9.99 | 9.99 | +0.09 (+0.91%) | 9,460,031 |
| 21 Mar 2022 | CNY | 9.92 | 10.3 | 9.35 | 9.9 | 9.9 | +0.49 (+5.21%) | 13,574,485 |
| 18 Mar 2022 | CNY | 8.55 | 9.41 | 8.49 | 9.41 | 9.41 | +0.86 (+10.06%) | 3,102,200 |
| 17 Mar 2022 | CNY | 8.67 | 8.81 | 8.51 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,642,700 |
| 16 Mar 2022 | CNY | 8.5 | 8.65 | 8.22 | 8.57 | 8.57 | +0.24 (+2.88%) | 2,920,650 |
| 15 Mar 2022 | CNY | 9.01 | 9.01 | 8.3 | 8.33 | 8.33 | -0.52 (-5.88%) | 2,543,450 |
| 14 Mar 2022 | CNY | 9.02 | 9.21 | 8.85 | 8.85 | 8.85 | -0.33 (-3.59%) | 2,204,473 |
| 11 Mar 2022 | CNY | 9.1 | 9.27 | 8.97 | 9.18 | 9.18 | -0.02 (-0.22%) | 2,578,600 |
| 10 Mar 2022 | CNY | 8.89 | 9.41 | 8.89 | 9.2 | 9.2 | +0.4 (+4.55%) | 3,864,200 |
| 9 Mar 2022 | CNY | 8.86 | 9.08 | 8.5 | 8.8 | 8.8 | -0.03 (-0.34%) | 3,534,923 |
| 8 Mar 2022 | CNY | 9.35 | 9.5 | 8.83 | 8.83 | 8.83 | -0.54 (-5.76%) | 4,619,915 |
| 7 Mar 2022 | CNY | 9.26 | 9.59 | 9.26 | 9.37 | 9.37 | -0.15 (-1.58%) | 5,358,063 |
| 4 Mar 2022 | CNY | 10.03 | 10.04 | 9.45 | 9.52 | 9.52 | -0.54 (-5.37%) | 7,816,156 |
| 3 Mar 2022 | CNY | 10.14 | 10.31 | 9.82 | 10.06 | 10.06 | -0.02 (-0.20%) | 9,513,036 |
| 2 Mar 2022 | CNY | 9.52 | 10.46 | 9.45 | 10.08 | 10.08 | +0.4 (+4.13%) | 13,179,775 |
| 1 Mar 2022 | CNY | 9.61 | 9.77 | 9.37 | 9.68 | 9.68 | -0.54 (-5.28%) | 15,106,770 |
