| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.58 | 7.6 | 7.05 | 7.06 | 7.06 | -0.25 (-3.42%) | 9,272,700 |
| 12 Apr 2022 | CNY | 7.05 | 7.31 | 7 | 7.31 | 7.31 | +0.26 (+3.69%) | 5,273,700 |
| 11 Apr 2022 | CNY | 7.31 | 7.43 | 6.98 | 7.05 | 7.05 | -0.29 (-3.95%) | 5,936,173 |
| 8 Apr 2022 | CNY | 7.57 | 7.62 | 7.28 | 7.34 | 7.34 | -0.24 (-3.17%) | 7,099,873 |
| 7 Apr 2022 | CNY | 7.9 | 7.91 | 7.56 | 7.58 | 7.58 | -0.26 (-3.32%) | 6,482,600 |
| 6 Apr 2022 | CNY | 7.62 | 7.97 | 7.62 | 7.84 | 7.84 | +0.17 (+2.22%) | 8,326,735 |
| 1 Apr 2022 | CNY | 7.74 | 7.79 | 7.63 | 7.67 | 7.67 | -0.14 (-1.79%) | 5,577,492 |
| 31 Mar 2022 | CNY | 7.75 | 7.87 | 7.72 | 7.81 | 7.81 | -0.01 (-0.13%) | 6,504,300 |
| 30 Mar 2022 | CNY | 7.74 | 7.96 | 7.69 | 7.82 | 7.82 | +0.14 (+1.82%) | 7,654,526 |
| 29 Mar 2022 | CNY | 8.1 | 8.1 | 7.6 | 7.68 | 7.68 | -0.3 (-3.76%) | 10,463,246 |
| 28 Mar 2022 | CNY | 7.81 | 8.04 | 7.74 | 7.98 | 7.98 | 0.0 (0.0%) | 8,530,671 |
| 25 Mar 2022 | CNY | 7.81 | 8.21 | 7.8 | 7.98 | 7.98 | +0.04 (+0.50%) | 14,203,842 |
| 24 Mar 2022 | CNY | 8.4 | 8.45 | 7.9 | 7.94 | 7.94 | -0.65 (-7.57%) | 23,548,171 |
| 23 Mar 2022 | CNY | 7.94 | 9.37 | 7.87 | 8.59 | 8.59 | +0.65 (+8.19%) | 25,988,209 |
| 22 Mar 2022 | CNY | 7.91 | 8.03 | 7.85 | 7.94 | 7.94 | -0.04 (-0.50%) | 3,846,400 |
| 21 Mar 2022 | CNY | 7.86 | 7.98 | 7.85 | 7.98 | 7.98 | +0.11 (+1.40%) | 5,174,326 |
| 18 Mar 2022 | CNY | 7.73 | 7.93 | 7.68 | 7.87 | 7.87 | +0.14 (+1.81%) | 6,752,750 |
| 17 Mar 2022 | CNY | 7.66 | 7.85 | 7.6 | 7.73 | 7.73 | +0.2 (+2.66%) | 8,284,703 |
| 16 Mar 2022 | CNY | 7.5 | 7.6 | 7.16 | 7.53 | 7.53 | +0.18 (+2.45%) | 8,806,427 |
| 15 Mar 2022 | CNY | 7.87 | 7.87 | 7.33 | 7.35 | 7.35 | -0.52 (-6.61%) | 10,067,666 |
| 14 Mar 2022 | CNY | 8.12 | 8.12 | 7.87 | 7.87 | 7.87 | -0.26 (-3.20%) | 4,835,395 |
| 11 Mar 2022 | CNY | 8 | 8.16 | 7.85 | 8.13 | 8.13 | +0.08 (+0.99%) | 5,395,200 |
| 10 Mar 2022 | CNY | 8.27 | 8.28 | 8 | 8.05 | 8.05 | +0.04 (+0.50%) | 5,768,950 |
| 9 Mar 2022 | CNY | 8.21 | 8.26 | 7.64 | 8.01 | 8.01 | -0.12 (-1.48%) | 6,615,100 |
| 8 Mar 2022 | CNY | 8.49 | 8.52 | 8.07 | 8.13 | 8.13 | -0.28 (-3.33%) | 6,251,100 |
| 7 Mar 2022 | CNY | 8.5 | 8.56 | 8.34 | 8.41 | 8.41 | -0.12 (-1.41%) | 4,088,000 |
| 4 Mar 2022 | CNY | 8.69 | 8.74 | 8.45 | 8.53 | 8.53 | -0.16 (-1.84%) | 5,131,063 |
| 3 Mar 2022 | CNY | 8.81 | 8.91 | 8.66 | 8.69 | 8.69 | -0.12 (-1.36%) | 5,250,692 |
| 2 Mar 2022 | CNY | 8.75 | 8.83 | 8.69 | 8.81 | 8.81 | +0.03 (+0.34%) | 3,910,400 |
| 1 Mar 2022 | CNY | 8.72 | 8.87 | 8.68 | 8.78 | 8.78 | +0.06 (+0.69%) | 4,800,500 |
