| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.51 | 7.77 | 7.44 | 7.57 | 7.57 | -0.07 (-0.92%) | 27,992,143 |
| 12 Apr 2022 | CNY | 7.31 | 7.67 | 7.2 | 7.64 | 7.64 | +0.38 (+5.23%) | 26,308,474 |
| 11 Apr 2022 | CNY | 7.58 | 7.64 | 7.2 | 7.26 | 7.26 | -0.37 (-4.85%) | 23,732,815 |
| 8 Apr 2022 | CNY | 7.8 | 7.82 | 7.56 | 7.63 | 7.63 | -0.16 (-2.05%) | 26,233,940 |
| 7 Apr 2022 | CNY | 8.18 | 8.18 | 7.79 | 7.79 | 7.79 | -0.41 (-5%) | 31,520,895 |
| 6 Apr 2022 | CNY | 8.31 | 8.45 | 8.14 | 8.2 | 8.2 | -0.2 (-2.38%) | 31,481,112 |
| 1 Apr 2022 | CNY | 8.13 | 8.56 | 8.09 | 8.4 | 8.4 | +0.2 (+2.44%) | 30,518,912 |
| 31 Mar 2022 | CNY | 8.1 | 8.34 | 8.07 | 8.2 | 8.2 | +0.09 (+1.11%) | 18,023,737 |
| 30 Mar 2022 | CNY | 7.95 | 8.12 | 7.86 | 8.11 | 8.11 | +0.22 (+2.79%) | 14,156,843 |
| 29 Mar 2022 | CNY | 7.99 | 8.05 | 7.85 | 7.89 | 7.89 | -0.13 (-1.62%) | 11,538,188 |
| 28 Mar 2022 | CNY | 7.97 | 8.12 | 7.86 | 8.02 | 8.02 | +0.05 (+0.63%) | 18,033,966 |
| 25 Mar 2022 | CNY | 8.06 | 8.09 | 7.9 | 7.97 | 7.97 | 0.0 (0.0%) | 11,844,005 |
| 24 Mar 2022 | CNY | 8.1 | 8.16 | 7.95 | 7.97 | 7.97 | -0.14 (-1.73%) | 15,919,785 |
| 23 Mar 2022 | CNY | 8.17 | 8.2 | 8.06 | 8.11 | 8.11 | -0.06 (-0.73%) | 10,494,790 |
| 22 Mar 2022 | CNY | 8.03 | 8.31 | 7.96 | 8.17 | 8.17 | +0.14 (+1.74%) | 20,237,866 |
| 21 Mar 2022 | CNY | 8.1 | 8.16 | 7.95 | 8.03 | 8.03 | -0.11 (-1.35%) | 17,036,800 |
| 18 Mar 2022 | CNY | 7.97 | 8.27 | 7.93 | 8.14 | 8.14 | +0.12 (+1.50%) | 20,828,041 |
| 17 Mar 2022 | CNY | 7.98 | 8.2 | 7.88 | 8.02 | 8.02 | +0.15 (+1.91%) | 24,998,507 |
| 16 Mar 2022 | CNY | 7.71 | 7.92 | 7.4 | 7.87 | 7.87 | +0.24 (+3.15%) | 29,907,579 |
| 15 Mar 2022 | CNY | 8.27 | 8.28 | 7.59 | 7.63 | 7.63 | -0.64 (-7.74%) | 32,144,496 |
| 14 Mar 2022 | CNY | 8.55 | 8.67 | 8.23 | 8.27 | 8.27 | -0.42 (-4.83%) | 31,109,838 |
| 11 Mar 2022 | CNY | 8.59 | 8.72 | 8.37 | 8.69 | 8.69 | +0.04 (+0.46%) | 17,238,387 |
| 10 Mar 2022 | CNY | 8.86 | 8.95 | 8.65 | 8.65 | 8.65 | -0.03 (-0.35%) | 17,700,361 |
| 9 Mar 2022 | CNY | 8.92 | 8.99 | 8.21 | 8.68 | 8.68 | -0.19 (-2.14%) | 23,075,671 |
| 8 Mar 2022 | CNY | 9.03 | 9.08 | 8.77 | 8.87 | 8.87 | -0.14 (-1.55%) | 21,925,598 |
| 7 Mar 2022 | CNY | 9.31 | 9.32 | 8.96 | 9.01 | 9.01 | -0.36 (-3.84%) | 22,923,492 |
| 4 Mar 2022 | CNY | 9.41 | 9.52 | 9.24 | 9.37 | 9.37 | -0.14 (-1.47%) | 16,168,295 |
| 3 Mar 2022 | CNY | 9.44 | 9.62 | 9.35 | 9.51 | 9.51 | +0.1 (+1.06%) | 17,466,841 |
| 2 Mar 2022 | CNY | 9.36 | 9.49 | 9.32 | 9.41 | 9.41 | +0.01 (+0.11%) | 9,644,423 |
| 1 Mar 2022 | CNY | 9.38 | 9.5 | 9.3 | 9.4 | 9.4 | -0.03 (-0.32%) | 11,824,402 |
