| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.47 | 8.5 | 8.24 | 8.27 | 8.27 | -0.25 (-2.93%) | 3,473,100 |
| 12 Apr 2022 | CNY | 8.29 | 8.59 | 8.29 | 8.52 | 8.52 | +0.18 (+2.16%) | 2,857,222 |
| 11 Apr 2022 | CNY | 8.62 | 8.64 | 8.23 | 8.34 | 8.34 | -0.31 (-3.58%) | 5,090,900 |
| 8 Apr 2022 | CNY | 8.98 | 9 | 8.58 | 8.65 | 8.65 | -0.29 (-3.24%) | 6,654,629 |
| 7 Apr 2022 | CNY | 9.24 | 9.32 | 8.92 | 8.94 | 8.94 | -0.33 (-3.56%) | 7,132,900 |
| 6 Apr 2022 | CNY | 8.88 | 9.47 | 8.87 | 9.27 | 9.27 | +0.54 (+6.19%) | 12,834,001 |
| 1 Apr 2022 | CNY | 8.85 | 8.89 | 8.6 | 8.73 | 8.73 | -0.18 (-2.02%) | 4,789,100 |
| 31 Mar 2022 | CNY | 9.05 | 9.21 | 8.85 | 8.91 | 8.91 | -0.09 (-1%) | 7,053,400 |
| 30 Mar 2022 | CNY | 9.1 | 9.14 | 8.84 | 9 | 9 | -0.08 (-0.88%) | 4,918,800 |
| 29 Mar 2022 | CNY | 8.82 | 9.21 | 8.82 | 9.08 | 9.08 | +0.28 (+3.18%) | 7,969,827 |
| 28 Mar 2022 | CNY | 8.83 | 9 | 8.75 | 8.8 | 8.8 | -0.12 (-1.35%) | 5,462,400 |
| 25 Mar 2022 | CNY | 9.3 | 9.38 | 8.92 | 8.92 | 8.92 | -0.38 (-4.09%) | 7,835,300 |
| 24 Mar 2022 | CNY | 9.26 | 9.36 | 9.03 | 9.3 | 9.3 | +0.03 (+0.32%) | 7,397,000 |
| 23 Mar 2022 | CNY | 9.37 | 9.4 | 9.18 | 9.27 | 9.27 | -0.11 (-1.17%) | 6,604,333 |
| 22 Mar 2022 | CNY | 9.7 | 9.71 | 9.32 | 9.38 | 9.38 | -0.36 (-3.70%) | 8,673,847 |
| 21 Mar 2022 | CNY | 9.6 | 9.78 | 9.43 | 9.74 | 9.74 | +0.25 (+2.63%) | 12,491,027 |
| 18 Mar 2022 | CNY | 9.15 | 9.62 | 9.1 | 9.49 | 9.49 | +0.29 (+3.15%) | 11,818,500 |
| 17 Mar 2022 | CNY | 9.06 | 9.45 | 8.92 | 9.2 | 9.2 | +0.16 (+1.77%) | 11,739,201 |
| 16 Mar 2022 | CNY | 9.22 | 9.43 | 8.69 | 9.04 | 9.04 | -0.11 (-1.20%) | 13,949,854 |
| 15 Mar 2022 | CNY | 9.33 | 9.66 | 9.13 | 9.15 | 9.15 | -0.34 (-3.58%) | 15,329,804 |
| 14 Mar 2022 | CNY | 9.86 | 10.07 | 9.43 | 9.49 | 9.49 | -0.15 (-1.56%) | 23,225,548 |
| 11 Mar 2022 | CNY | 9 | 9.86 | 8.83 | 9.64 | 9.64 | +0.64 (+7.11%) | 20,849,624 |
| 10 Mar 2022 | CNY | 8.5 | 9.09 | 8.47 | 9 | 9 | +0.7 (+8.43%) | 10,894,422 |
| 9 Mar 2022 | CNY | 8.65 | 8.78 | 8 | 8.3 | 8.3 | -0.35 (-4.05%) | 7,568,300 |
| 8 Mar 2022 | CNY | 9.22 | 9.23 | 8.6 | 8.65 | 8.65 | -0.64 (-6.89%) | 8,809,710 |
| 7 Mar 2022 | CNY | 9.21 | 9.38 | 9.16 | 9.29 | 9.29 | +0.04 (+0.43%) | 6,243,300 |
| 4 Mar 2022 | CNY | 9.15 | 9.53 | 9.13 | 9.25 | 9.25 | -0.05 (-0.54%) | 9,829,027 |
| 3 Mar 2022 | CNY | 9.13 | 9.48 | 9.02 | 9.3 | 9.3 | +0.26 (+2.88%) | 12,155,751 |
| 2 Mar 2022 | CNY | 8.9 | 9.08 | 8.87 | 9.04 | 9.04 | +0.07 (+0.78%) | 3,923,002 |
| 1 Mar 2022 | CNY | 9.08 | 9.08 | 8.9 | 8.97 | 8.97 | -0.05 (-0.55%) | 3,703,000 |
