| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 8.8 | 8.85 | 8.56 | 8.75 | 8.75 | +0.05 (+0.57%) | 1,551,240 |
| 13 Apr 2022 | CNY | 8.82 | 8.89 | 8.54 | 8.7 | 8.7 | -0.13 (-1.47%) | 2,348,950 |
| 12 Apr 2022 | CNY | 8.65 | 8.88 | 8.51 | 8.83 | 8.83 | +0.15 (+1.73%) | 1,717,855 |
| 11 Apr 2022 | CNY | 8.9 | 8.9 | 8.6 | 8.68 | 8.68 | -0.22 (-2.47%) | 1,493,190 |
| 8 Apr 2022 | CNY | 9 | 9.05 | 8.7 | 8.9 | 8.9 | -0.13 (-1.44%) | 1,918,337 |
| 7 Apr 2022 | CNY | 9.4 | 9.4 | 8.98 | 9.03 | 9.03 | -0.3 (-3.22%) | 2,298,314 |
| 6 Apr 2022 | CNY | 9.11 | 9.45 | 9.06 | 9.33 | 9.33 | +0.18 (+1.97%) | 2,790,212 |
| 1 Apr 2022 | CNY | 9.05 | 9.18 | 8.92 | 9.15 | 9.15 | +0.1 (+1.10%) | 1,771,590 |
| 31 Mar 2022 | CNY | 9.07 | 9.2 | 8.99 | 9.05 | 9.05 | -0.02 (-0.22%) | 1,523,050 |
| 30 Mar 2022 | CNY | 8.98 | 9.09 | 8.9 | 9.07 | 9.07 | +0.07 (+0.78%) | 1,794,870 |
| 29 Mar 2022 | CNY | 9.22 | 9.42 | 8.91 | 9 | 9 | -0.06 (-0.66%) | 3,703,385 |
| 28 Mar 2022 | CNY | 9.23 | 9.35 | 8.98 | 9.06 | 9.06 | -0.3 (-3.21%) | 3,879,070 |
| 25 Mar 2022 | CNY | 9.25 | 9.65 | 9.22 | 9.36 | 9.36 | +0.12 (+1.30%) | 3,311,335 |
| 24 Mar 2022 | CNY | 9.5 | 9.5 | 9.2 | 9.24 | 9.24 | -0.18 (-1.91%) | 2,435,445 |
| 23 Mar 2022 | CNY | 9.56 | 9.63 | 9.38 | 9.42 | 9.42 | -0.16 (-1.67%) | 2,170,698 |
| 22 Mar 2022 | CNY | 9.64 | 9.7 | 9.52 | 9.58 | 9.58 | -0.12 (-1.24%) | 2,269,600 |
| 21 Mar 2022 | CNY | 9.65 | 9.76 | 9.57 | 9.7 | 9.7 | 0.0 (0.0%) | 3,348,242 |
| 18 Mar 2022 | CNY | 9.55 | 9.75 | 9.5 | 9.7 | 9.7 | +0.03 (+0.31%) | 2,373,407 |
| 17 Mar 2022 | CNY | 9.76 | 9.95 | 9.54 | 9.67 | 9.67 | -0.01 (-0.10%) | 3,950,906 |
| 16 Mar 2022 | CNY | 9.4 | 9.72 | 9.13 | 9.68 | 9.68 | +0.39 (+4.20%) | 4,406,442 |
| 15 Mar 2022 | CNY | 10.01 | 10.15 | 9.17 | 9.29 | 9.29 | -0.62 (-6.26%) | 5,281,962 |
| 14 Mar 2022 | CNY | 10.52 | 10.6 | 9.9 | 9.91 | 9.91 | -0.59 (-5.62%) | 4,564,562 |
| 11 Mar 2022 | CNY | 10.28 | 10.65 | 10.05 | 10.5 | 10.5 | -0.03 (-0.28%) | 5,550,560 |
| 10 Mar 2022 | CNY | 9.99 | 10.75 | 9.93 | 10.53 | 10.53 | +0.7 (+7.12%) | 9,582,804 |
| 9 Mar 2022 | CNY | 9.9 | 10.16 | 9.36 | 9.83 | 9.83 | -0.54 (-5.21%) | 8,676,094 |
| 8 Mar 2022 | CNY | 11.2 | 11.29 | 10.37 | 10.37 | 10.37 | -1.15 (-9.98%) | 12,006,423 |
| 7 Mar 2022 | CNY | 11.29 | 11.97 | 10.05 | 11.52 | 11.52 | +0.35 (+3.13%) | 19,201,087 |
| 4 Mar 2022 | CNY | 11 | 11.28 | 10.74 | 11.17 | 11.17 | +0.12 (+1.09%) | 10,943,684 |
| 3 Mar 2022 | CNY | 10.9 | 11.15 | 10.8 | 11.05 | 11.05 | +0.23 (+2.13%) | 5,584,015 |
| 2 Mar 2022 | CNY | 10.8 | 11.1 | 10.73 | 10.82 | 10.82 | -0.1 (-0.92%) | 6,569,805 |
