| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.67 | 8.83 | 8.53 | 8.79 | 8.79 | +0.14 (+1.62%) | 4,312,133 |
| 11 Apr 2022 | CNY | 8.83 | 8.97 | 8.58 | 8.65 | 8.65 | -0.26 (-2.92%) | 6,212,184 |
| 8 Apr 2022 | CNY | 9.28 | 9.3 | 8.76 | 8.91 | 8.91 | -0.44 (-4.71%) | 8,797,514 |
| 7 Apr 2022 | CNY | 9.55 | 9.7 | 9.34 | 9.35 | 9.35 | -0.29 (-3.01%) | 6,041,504 |
| 6 Apr 2022 | CNY | 9.49 | 9.78 | 9.49 | 9.64 | 9.64 | +0.16 (+1.69%) | 7,202,018 |
| 1 Apr 2022 | CNY | 9.36 | 9.56 | 9.09 | 9.48 | 9.48 | +0.1 (+1.07%) | 6,605,920 |
| 31 Mar 2022 | CNY | 9.63 | 9.64 | 9.38 | 9.38 | 9.38 | -0.19 (-1.99%) | 6,309,054 |
| 30 Mar 2022 | CNY | 9.5 | 9.58 | 9.36 | 9.57 | 9.57 | +0.04 (+0.42%) | 7,271,333 |
| 29 Mar 2022 | CNY | 9.79 | 9.79 | 9.46 | 9.53 | 9.53 | -0.17 (-1.75%) | 9,210,662 |
| 28 Mar 2022 | CNY | 9.35 | 9.88 | 9.32 | 9.7 | 9.7 | +0.12 (+1.25%) | 11,265,506 |
| 25 Mar 2022 | CNY | 9.5 | 9.82 | 9.36 | 9.58 | 9.58 | +0.03 (+0.31%) | 14,018,087 |
| 24 Mar 2022 | CNY | 9.71 | 9.83 | 9.45 | 9.55 | 9.55 | -0.44 (-4.40%) | 17,420,574 |
| 23 Mar 2022 | CNY | 9.27 | 10.38 | 9.21 | 9.99 | 9.99 | +0.74 (+8%) | 26,541,034 |
| 22 Mar 2022 | CNY | 9.18 | 9.44 | 9.1 | 9.25 | 9.25 | -0.03 (-0.32%) | 7,391,011 |
| 21 Mar 2022 | CNY | 9.25 | 9.34 | 9.11 | 9.28 | 9.28 | +0.04 (+0.43%) | 4,873,324 |
| 18 Mar 2022 | CNY | 9.1 | 9.29 | 9.06 | 9.24 | 9.24 | +0.04 (+0.43%) | 4,858,088 |
| 17 Mar 2022 | CNY | 9.05 | 9.36 | 9.02 | 9.2 | 9.2 | +0.18 (+2.00%) | 8,310,654 |
| 16 Mar 2022 | CNY | 8.8 | 9.06 | 8.5 | 9.02 | 9.02 | +0.42 (+4.88%) | 7,804,499 |
| 15 Mar 2022 | CNY | 9.1 | 9.13 | 8.6 | 8.6 | 8.6 | -0.49 (-5.39%) | 6,876,767 |
| 14 Mar 2022 | CNY | 9.26 | 9.4 | 9.09 | 9.09 | 9.09 | -0.28 (-2.99%) | 6,191,638 |
| 11 Mar 2022 | CNY | 9.18 | 9.41 | 9.06 | 9.37 | 9.37 | +0.07 (+0.75%) | 6,490,487 |
| 10 Mar 2022 | CNY | 9.39 | 9.52 | 9.26 | 9.3 | 9.3 | +0.01 (+0.11%) | 6,023,025 |
| 9 Mar 2022 | CNY | 9.31 | 9.48 | 8.75 | 9.29 | 9.29 | -0.01 (-0.11%) | 7,602,235 |
| 8 Mar 2022 | CNY | 9.7 | 9.75 | 9.3 | 9.3 | 9.3 | -0.39 (-4.02%) | 6,851,150 |
| 7 Mar 2022 | CNY | 9.99 | 9.99 | 9.64 | 9.69 | 9.69 | -0.37 (-3.68%) | 9,530,921 |
| 4 Mar 2022 | CNY | 9.99 | 10.26 | 9.88 | 10.06 | 10.06 | +0.11 (+1.11%) | 10,672,178 |
| 3 Mar 2022 | CNY | 10.22 | 10.23 | 9.95 | 9.95 | 9.95 | -0.11 (-1.09%) | 6,033,085 |
| 2 Mar 2022 | CNY | 10.02 | 10.1 | 9.95 | 10.06 | 10.06 | -0.02 (-0.20%) | 5,391,293 |
| 1 Mar 2022 | CNY | 9.98 | 10.09 | 9.9 | 10.08 | 10.08 | +0.13 (+1.31%) | 5,969,919 |
| 28 Feb 2022 | CNY | 9.88 | 9.99 | 9.68 | 9.95 | 9.95 | +0.07 (+0.71%) | 5,897,651 |
