| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.43 | 8.45 | 8.25 | 8.32 | 8.32 | -0.15 (-1.77%) | 13,635,548 |
| 12 Apr 2022 | CNY | 8.27 | 8.52 | 8.17 | 8.47 | 8.47 | +0.13 (+1.56%) | 23,627,823 |
| 11 Apr 2022 | CNY | 8.69 | 8.73 | 8.24 | 8.34 | 8.34 | -0.41 (-4.69%) | 27,170,591 |
| 8 Apr 2022 | CNY | 8.88 | 8.94 | 8.5 | 8.75 | 8.75 | -0.21 (-2.34%) | 32,552,595 |
| 7 Apr 2022 | CNY | 9.6 | 9.84 | 8.95 | 8.96 | 8.96 | -0.55 (-5.78%) | 51,762,374 |
| 6 Apr 2022 | CNY | 9.37 | 9.53 | 9.27 | 9.51 | 9.51 | +0.14 (+1.49%) | 20,295,836 |
| 1 Apr 2022 | CNY | 9.34 | 9.41 | 9.23 | 9.37 | 9.37 | -0.02 (-0.21%) | 12,513,958 |
| 31 Mar 2022 | CNY | 9.37 | 9.6 | 9.32 | 9.39 | 9.39 | -0.04 (-0.42%) | 14,907,567 |
| 30 Mar 2022 | CNY | 9.21 | 9.45 | 9.12 | 9.43 | 9.43 | +0.23 (+2.50%) | 17,129,774 |
| 29 Mar 2022 | CNY | 9.39 | 9.4 | 9.15 | 9.2 | 9.2 | -0.1 (-1.08%) | 13,237,020 |
| 28 Mar 2022 | CNY | 9.38 | 9.45 | 9.18 | 9.3 | 9.3 | -0.09 (-0.96%) | 14,142,588 |
| 25 Mar 2022 | CNY | 9.48 | 9.74 | 9.35 | 9.39 | 9.39 | -0.09 (-0.95%) | 21,265,420 |
| 24 Mar 2022 | CNY | 9.6 | 9.63 | 9.31 | 9.48 | 9.48 | -0.2 (-2.07%) | 24,629,814 |
| 23 Mar 2022 | CNY | 9.52 | 9.76 | 9.43 | 9.68 | 9.68 | +0.18 (+1.89%) | 21,388,310 |
| 22 Mar 2022 | CNY | 9.6 | 9.6 | 9.43 | 9.5 | 9.5 | -0.1 (-1.04%) | 13,385,197 |
| 21 Mar 2022 | CNY | 9.96 | 9.97 | 9.49 | 9.6 | 9.6 | -0.18 (-1.84%) | 29,383,361 |
| 18 Mar 2022 | CNY | 9.57 | 9.85 | 9.51 | 9.78 | 9.78 | +0.21 (+2.19%) | 24,147,356 |
| 17 Mar 2022 | CNY | 9.47 | 9.79 | 9.38 | 9.57 | 9.57 | +0.23 (+2.46%) | 25,034,368 |
| 16 Mar 2022 | CNY | 9.15 | 9.38 | 8.79 | 9.34 | 9.34 | +0.3 (+3.32%) | 30,613,259 |
| 15 Mar 2022 | CNY | 9.39 | 9.67 | 9.02 | 9.04 | 9.04 | -0.39 (-4.14%) | 40,634,222 |
| 14 Mar 2022 | CNY | 9.85 | 10.03 | 9.35 | 9.43 | 9.43 | -0.54 (-5.42%) | 42,781,414 |
| 11 Mar 2022 | CNY | 9.65 | 10 | 9.59 | 9.97 | 9.97 | +0.13 (+1.32%) | 22,423,399 |
| 10 Mar 2022 | CNY | 10 | 10.15 | 9.81 | 9.84 | 9.84 | +0.08 (+0.82%) | 22,161,956 |
| 9 Mar 2022 | CNY | 10.24 | 10.25 | 9.39 | 9.76 | 9.76 | -0.41 (-4.03%) | 39,134,949 |
| 8 Mar 2022 | CNY | 10.49 | 10.65 | 10.12 | 10.17 | 10.17 | -0.33 (-3.14%) | 18,725,215 |
| 7 Mar 2022 | CNY | 11 | 11 | 10.42 | 10.5 | 10.5 | -0.54 (-4.89%) | 26,492,666 |
| 4 Mar 2022 | CNY | 11.03 | 11.21 | 10.95 | 11.04 | 11.04 | -0.06 (-0.54%) | 14,315,851 |
| 3 Mar 2022 | CNY | 11.27 | 11.32 | 11.03 | 11.1 | 11.1 | -0.14 (-1.25%) | 13,012,445 |
| 2 Mar 2022 | CNY | 11.32 | 11.33 | 11.18 | 11.24 | 11.24 | -0.09 (-0.79%) | 13,971,752 |
| 1 Mar 2022 | CNY | 11.3 | 11.45 | 11.3 | 11.33 | 11.33 | -0.09 (-0.79%) | 15,303,923 |
