| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.84 | 7.88 | 7.71 | 7.76 | 7.76 | -0.1 (-1.27%) | 4,390,994 |
| 12 Apr 2022 | CNY | 7.72 | 7.88 | 7.64 | 7.86 | 7.86 | +0.15 (+1.95%) | 5,623,000 |
| 11 Apr 2022 | CNY | 7.95 | 7.99 | 7.65 | 7.71 | 7.71 | -0.29 (-3.62%) | 8,575,151 |
| 8 Apr 2022 | CNY | 8.18 | 8.21 | 7.94 | 8 | 8 | -0.15 (-1.84%) | 6,921,344 |
| 7 Apr 2022 | CNY | 8.41 | 8.5 | 8.15 | 8.15 | 8.15 | -0.3 (-3.55%) | 7,287,763 |
| 6 Apr 2022 | CNY | 8.31 | 8.49 | 8.3 | 8.45 | 8.45 | +0.14 (+1.68%) | 6,775,263 |
| 1 Apr 2022 | CNY | 8.37 | 8.39 | 8.23 | 8.31 | 8.31 | -0.06 (-0.72%) | 7,291,360 |
| 31 Mar 2022 | CNY | 8.28 | 8.62 | 8.23 | 8.37 | 8.37 | +0.08 (+0.97%) | 11,334,758 |
| 30 Mar 2022 | CNY | 8.2 | 8.3 | 8.08 | 8.29 | 8.29 | +0.15 (+1.84%) | 6,737,637 |
| 29 Mar 2022 | CNY | 8.21 | 8.29 | 8.12 | 8.14 | 8.14 | -0.07 (-0.85%) | 6,493,817 |
| 28 Mar 2022 | CNY | 8.26 | 8.33 | 8.08 | 8.21 | 8.21 | -0.09 (-1.08%) | 5,075,301 |
| 25 Mar 2022 | CNY | 8.32 | 8.49 | 8.29 | 8.3 | 8.3 | +0.01 (+0.12%) | 6,643,909 |
| 24 Mar 2022 | CNY | 8.35 | 8.38 | 8.22 | 8.29 | 8.29 | -0.07 (-0.84%) | 5,658,695 |
| 23 Mar 2022 | CNY | 8.4 | 8.44 | 8.33 | 8.36 | 8.36 | -0.03 (-0.36%) | 4,727,324 |
| 22 Mar 2022 | CNY | 8.45 | 8.49 | 8.29 | 8.39 | 8.39 | -0.11 (-1.29%) | 6,837,122 |
| 21 Mar 2022 | CNY | 8.47 | 8.53 | 8.36 | 8.5 | 8.5 | +0.05 (+0.59%) | 6,903,987 |
| 18 Mar 2022 | CNY | 8.35 | 8.48 | 8.3 | 8.45 | 8.45 | +0.1 (+1.20%) | 6,404,591 |
| 17 Mar 2022 | CNY | 8.25 | 8.52 | 8.24 | 8.35 | 8.35 | +0.2 (+2.45%) | 11,733,640 |
| 16 Mar 2022 | CNY | 8.18 | 8.25 | 7.73 | 8.15 | 8.15 | +0.13 (+1.62%) | 12,511,452 |
| 15 Mar 2022 | CNY | 8.5 | 8.58 | 8.01 | 8.02 | 8.02 | -0.58 (-6.74%) | 12,021,973 |
| 14 Mar 2022 | CNY | 8.74 | 8.9 | 8.6 | 8.6 | 8.6 | -0.19 (-2.16%) | 9,327,483 |
| 11 Mar 2022 | CNY | 8.46 | 8.8 | 8.42 | 8.79 | 8.79 | +0.23 (+2.69%) | 12,340,600 |
| 10 Mar 2022 | CNY | 8.61 | 8.75 | 8.54 | 8.56 | 8.56 | +0.2 (+2.39%) | 10,808,161 |
| 9 Mar 2022 | CNY | 8.7 | 8.73 | 8.11 | 8.36 | 8.36 | -0.25 (-2.90%) | 11,440,756 |
| 8 Mar 2022 | CNY | 8.99 | 9 | 8.58 | 8.61 | 8.61 | -0.4 (-4.44%) | 13,159,113 |
| 7 Mar 2022 | CNY | 9.13 | 9.18 | 8.99 | 9.01 | 9.01 | -0.17 (-1.85%) | 8,018,341 |
| 4 Mar 2022 | CNY | 9.2 | 9.38 | 9.15 | 9.18 | 9.18 | -0.04 (-0.43%) | 9,970,747 |
| 3 Mar 2022 | CNY | 9.23 | 9.29 | 9.2 | 9.22 | 9.22 | +0.01 (+0.11%) | 5,579,339 |
| 2 Mar 2022 | CNY | 9.13 | 9.23 | 9.11 | 9.21 | 9.21 | +0.01 (+0.11%) | 4,812,786 |
| 1 Mar 2022 | CNY | 9.26 | 9.26 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 5,201,740 |
