| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.42 | 7.43 | 7.1 | 7.13 | 7.13 | -0.35 (-4.68%) | 8,712,440 |
| 12 Apr 2022 | CNY | 7.32 | 7.5 | 7.26 | 7.48 | 7.48 | +0.16 (+2.19%) | 7,032,074 |
| 11 Apr 2022 | CNY | 7.6 | 7.65 | 7.19 | 7.32 | 7.32 | -0.33 (-4.31%) | 10,126,969 |
| 8 Apr 2022 | CNY | 7.9 | 7.94 | 7.61 | 7.65 | 7.65 | -0.25 (-3.16%) | 9,864,488 |
| 7 Apr 2022 | CNY | 8.34 | 8.34 | 7.9 | 7.9 | 7.9 | -0.38 (-4.59%) | 9,852,249 |
| 6 Apr 2022 | CNY | 8.11 | 8.38 | 8.03 | 8.28 | 8.28 | +0.19 (+2.35%) | 9,711,765 |
| 1 Apr 2022 | CNY | 8.22 | 8.29 | 8.07 | 8.09 | 8.09 | -0.19 (-2.29%) | 9,006,856 |
| 31 Mar 2022 | CNY | 8.15 | 8.34 | 8.1 | 8.28 | 8.28 | +0.09 (+1.10%) | 10,574,145 |
| 30 Mar 2022 | CNY | 8.1 | 8.2 | 8.02 | 8.19 | 8.19 | +0.12 (+1.49%) | 8,942,792 |
| 29 Mar 2022 | CNY | 8.41 | 8.41 | 8.02 | 8.07 | 8.07 | -0.21 (-2.54%) | 10,416,741 |
| 28 Mar 2022 | CNY | 8.18 | 8.43 | 8.1 | 8.28 | 8.28 | +0.05 (+0.61%) | 9,317,009 |
| 25 Mar 2022 | CNY | 8.45 | 8.63 | 8.21 | 8.23 | 8.23 | -0.16 (-1.91%) | 12,199,318 |
| 24 Mar 2022 | CNY | 8.72 | 8.73 | 8.28 | 8.39 | 8.39 | -0.38 (-4.33%) | 16,226,566 |
| 23 Mar 2022 | CNY | 8.86 | 8.92 | 8.7 | 8.77 | 8.77 | -0.16 (-1.79%) | 13,227,461 |
| 22 Mar 2022 | CNY | 8.73 | 8.95 | 8.65 | 8.93 | 8.93 | +0.13 (+1.48%) | 18,151,383 |
| 21 Mar 2022 | CNY | 8.72 | 8.86 | 8.67 | 8.8 | 8.8 | -0.01 (-0.11%) | 14,673,126 |
| 18 Mar 2022 | CNY | 8.7 | 8.89 | 8.65 | 8.81 | 8.81 | +0.01 (+0.11%) | 14,076,107 |
| 17 Mar 2022 | CNY | 8.73 | 8.85 | 8.56 | 8.8 | 8.8 | +0.13 (+1.50%) | 21,628,067 |
| 16 Mar 2022 | CNY | 8.29 | 8.74 | 8.16 | 8.67 | 8.67 | +0.57 (+7.04%) | 19,284,162 |
| 15 Mar 2022 | CNY | 8.41 | 8.71 | 8.1 | 8.1 | 8.1 | -0.35 (-4.14%) | 15,694,587 |
| 14 Mar 2022 | CNY | 8.6 | 8.84 | 8.45 | 8.45 | 8.45 | -0.28 (-3.21%) | 12,550,354 |
| 11 Mar 2022 | CNY | 8.33 | 8.75 | 8.18 | 8.73 | 8.73 | +0.16 (+1.87%) | 17,385,457 |
| 10 Mar 2022 | CNY | 8.7 | 8.83 | 8.5 | 8.57 | 8.57 | +0.06 (+0.71%) | 17,999,431 |
| 9 Mar 2022 | CNY | 8.43 | 8.56 | 7.97 | 8.51 | 8.51 | +0.04 (+0.47%) | 17,173,609 |
| 8 Mar 2022 | CNY | 8.54 | 8.73 | 8.3 | 8.47 | 8.47 | -0.03 (-0.35%) | 15,711,889 |
| 7 Mar 2022 | CNY | 8.75 | 8.79 | 8.4 | 8.5 | 8.5 | -0.25 (-2.86%) | 13,352,281 |
| 4 Mar 2022 | CNY | 8.95 | 9.09 | 8.66 | 8.75 | 8.75 | -0.27 (-2.99%) | 18,439,679 |
| 3 Mar 2022 | CNY | 9.4 | 9.42 | 9.02 | 9.02 | 9.02 | -0.36 (-3.84%) | 22,073,960 |
| 2 Mar 2022 | CNY | 9.23 | 9.49 | 9.18 | 9.38 | 9.38 | +0.05 (+0.54%) | 17,365,156 |
| 1 Mar 2022 | CNY | 9.02 | 9.33 | 8.92 | 9.33 | 9.33 | +0.26 (+2.87%) | 19,514,841 |
