| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.69 | 8.06 | 7.5 | 7.77 | 7.77 | +0.08 (+1.04%) | 17,896,303 |
| 12 Apr 2022 | CNY | 7.4 | 7.69 | 7.37 | 7.69 | 7.69 | +0.29 (+3.92%) | 9,012,151 |
| 11 Apr 2022 | CNY | 7.82 | 7.88 | 7.36 | 7.4 | 7.4 | -0.39 (-5.01%) | 10,252,734 |
| 8 Apr 2022 | CNY | 7.96 | 8.04 | 7.73 | 7.79 | 7.79 | -0.13 (-1.64%) | 7,392,255 |
| 7 Apr 2022 | CNY | 8.21 | 8.22 | 7.92 | 7.92 | 7.92 | -0.27 (-3.30%) | 8,342,700 |
| 6 Apr 2022 | CNY | 8.16 | 8.28 | 8.12 | 8.19 | 8.19 | +0.03 (+0.37%) | 7,227,512 |
| 1 Apr 2022 | CNY | 8.2 | 8.2 | 8.07 | 8.16 | 8.16 | -0.05 (-0.61%) | 5,707,526 |
| 31 Mar 2022 | CNY | 8.31 | 8.35 | 8.21 | 8.21 | 8.21 | -0.16 (-1.91%) | 6,581,900 |
| 30 Mar 2022 | CNY | 8.28 | 8.4 | 8.18 | 8.37 | 8.37 | +0.21 (+2.57%) | 9,270,496 |
| 29 Mar 2022 | CNY | 8.4 | 8.55 | 8.14 | 8.16 | 8.16 | -0.24 (-2.86%) | 9,507,347 |
| 28 Mar 2022 | CNY | 8.4 | 8.48 | 8.28 | 8.4 | 8.4 | -0.07 (-0.83%) | 8,971,612 |
| 25 Mar 2022 | CNY | 8.72 | 8.74 | 8.46 | 8.47 | 8.47 | -0.16 (-1.85%) | 8,039,205 |
| 24 Mar 2022 | CNY | 8.8 | 8.84 | 8.58 | 8.63 | 8.63 | -0.23 (-2.60%) | 8,793,678 |
| 23 Mar 2022 | CNY | 8.83 | 9.01 | 8.8 | 8.86 | 8.86 | +0.03 (+0.34%) | 8,871,817 |
| 22 Mar 2022 | CNY | 8.87 | 8.94 | 8.74 | 8.83 | 8.83 | -0.02 (-0.23%) | 8,992,154 |
| 21 Mar 2022 | CNY | 8.72 | 8.97 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 11,774,244 |
| 18 Mar 2022 | CNY | 8.6 | 8.76 | 8.6 | 8.7 | 8.7 | +0.02 (+0.23%) | 9,312,977 |
| 17 Mar 2022 | CNY | 8.6 | 8.88 | 8.56 | 8.68 | 8.68 | +0.22 (+2.60%) | 15,792,735 |
| 16 Mar 2022 | CNY | 8.41 | 8.5 | 7.9 | 8.46 | 8.46 | +0.16 (+1.93%) | 19,574,484 |
| 15 Mar 2022 | CNY | 8.8 | 8.85 | 8.3 | 8.3 | 8.3 | -0.49 (-5.57%) | 10,457,328 |
| 14 Mar 2022 | CNY | 9.01 | 9.06 | 8.79 | 8.79 | 8.79 | -0.28 (-3.09%) | 6,039,100 |
| 11 Mar 2022 | CNY | 8.81 | 9.09 | 8.71 | 9.07 | 9.07 | +0.1 (+1.11%) | 7,589,636 |
| 10 Mar 2022 | CNY | 8.95 | 9.14 | 8.95 | 8.97 | 8.97 | +0.17 (+1.93%) | 9,769,264 |
| 9 Mar 2022 | CNY | 8.93 | 9.08 | 8.3 | 8.8 | 8.8 | -0.14 (-1.57%) | 12,275,561 |
| 8 Mar 2022 | CNY | 9.38 | 9.42 | 8.89 | 8.94 | 8.94 | -0.39 (-4.18%) | 10,537,318 |
| 7 Mar 2022 | CNY | 9.52 | 9.61 | 9.32 | 9.33 | 9.33 | -0.2 (-2.10%) | 7,966,534 |
| 4 Mar 2022 | CNY | 9.71 | 9.81 | 9.51 | 9.53 | 9.53 | -0.25 (-2.56%) | 8,306,009 |
| 3 Mar 2022 | CNY | 9.98 | 9.98 | 9.76 | 9.78 | 9.78 | -0.13 (-1.31%) | 7,401,858 |
| 2 Mar 2022 | CNY | 9.85 | 9.95 | 9.77 | 9.91 | 9.91 | -0.01 (-0.10%) | 6,374,600 |
| 1 Mar 2022 | CNY | 9.78 | 10.02 | 9.78 | 9.92 | 9.92 | +0.14 (+1.43%) | 9,906,445 |
