| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.83 | 9.17 | 8.68 | 8.89 | 8.89 | -0.03 (-0.34%) | 10,143,326 |
| 12 Apr 2022 | CNY | 8.55 | 8.97 | 8.43 | 8.92 | 8.92 | +0.32 (+3.72%) | 9,660,006 |
| 11 Apr 2022 | CNY | 8.94 | 8.99 | 8.42 | 8.6 | 8.6 | -0.32 (-3.59%) | 10,953,369 |
| 8 Apr 2022 | CNY | 9.32 | 9.34 | 8.91 | 8.92 | 8.92 | -0.36 (-3.88%) | 12,182,789 |
| 7 Apr 2022 | CNY | 9.7 | 9.7 | 9.27 | 9.28 | 9.28 | -0.43 (-4.43%) | 10,317,603 |
| 6 Apr 2022 | CNY | 9.61 | 9.76 | 9.5 | 9.71 | 9.71 | +0.09 (+0.94%) | 7,728,076 |
| 1 Apr 2022 | CNY | 9.85 | 9.93 | 9.6 | 9.62 | 9.62 | -0.33 (-3.32%) | 11,386,682 |
| 31 Mar 2022 | CNY | 9.98 | 10.12 | 9.88 | 9.95 | 9.95 | -0.13 (-1.29%) | 9,957,539 |
| 30 Mar 2022 | CNY | 10.03 | 10.16 | 9.94 | 10.08 | 10.08 | +0.09 (+0.90%) | 9,445,349 |
| 29 Mar 2022 | CNY | 10.6 | 10.64 | 9.93 | 9.99 | 9.99 | -0.52 (-4.95%) | 19,504,908 |
| 28 Mar 2022 | CNY | 10.57 | 10.72 | 10.35 | 10.51 | 10.51 | -0.24 (-2.23%) | 12,404,878 |
| 25 Mar 2022 | CNY | 10.8 | 11.25 | 10.72 | 10.75 | 10.75 | +0.01 (+0.09%) | 17,709,418 |
| 24 Mar 2022 | CNY | 11.21 | 11.3 | 10.7 | 10.74 | 10.74 | -0.58 (-5.12%) | 22,364,868 |
| 23 Mar 2022 | CNY | 10.94 | 11.58 | 10.93 | 11.32 | 11.32 | +0.29 (+2.63%) | 26,195,479 |
| 22 Mar 2022 | CNY | 11.1 | 11.42 | 10.92 | 11.03 | 11.03 | -0.2 (-1.78%) | 26,201,980 |
| 21 Mar 2022 | CNY | 11.02 | 11.38 | 10.81 | 11.23 | 11.23 | +0.12 (+1.08%) | 24,664,225 |
| 18 Mar 2022 | CNY | 11 | 11.3 | 10.9 | 11.11 | 11.11 | +0.08 (+0.73%) | 21,836,374 |
| 17 Mar 2022 | CNY | 11.04 | 11.29 | 10.88 | 11.03 | 11.03 | -0.09 (-0.81%) | 27,195,295 |
| 16 Mar 2022 | CNY | 10.66 | 11.33 | 10.66 | 11.12 | 11.12 | +0.53 (+5.00%) | 32,487,959 |
| 15 Mar 2022 | CNY | 10.18 | 11.13 | 10.15 | 10.59 | 10.59 | +0.32 (+3.12%) | 31,715,172 |
| 14 Mar 2022 | CNY | 10.28 | 10.6 | 10.27 | 10.27 | 10.27 | -0.17 (-1.63%) | 12,365,447 |
| 11 Mar 2022 | CNY | 10.45 | 10.49 | 10 | 10.44 | 10.44 | -0.21 (-1.97%) | 16,622,371 |
| 10 Mar 2022 | CNY | 10.56 | 10.75 | 10.38 | 10.65 | 10.65 | +0.19 (+1.82%) | 20,948,962 |
| 9 Mar 2022 | CNY | 10.19 | 10.48 | 9.74 | 10.46 | 10.46 | +0.33 (+3.26%) | 15,397,568 |
| 8 Mar 2022 | CNY | 10.6 | 10.6 | 10.03 | 10.13 | 10.13 | -0.46 (-4.34%) | 14,406,389 |
| 7 Mar 2022 | CNY | 10.65 | 10.74 | 10.36 | 10.59 | 10.59 | +0.1 (+0.95%) | 14,342,567 |
| 4 Mar 2022 | CNY | 10.4 | 10.85 | 10.4 | 10.49 | 10.49 | +0.01 (+0.10%) | 15,594,753 |
| 3 Mar 2022 | CNY | 10.84 | 10.92 | 10.42 | 10.48 | 10.48 | -0.25 (-2.33%) | 15,424,967 |
| 2 Mar 2022 | CNY | 10.6 | 10.83 | 10.58 | 10.73 | 10.73 | -0.02 (-0.19%) | 12,222,498 |
| 1 Mar 2022 | CNY | 10.76 | 10.88 | 10.66 | 10.75 | 10.75 | +0.05 (+0.47%) | 12,384,062 |
