| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 7.14 | 7.69 | 7.11 | 7.68 | 7.68 | +0.55 (+7.71%) | 13,107,371 |
| 11 Apr 2022 | CNY | 7.07 | 7.17 | 7.04 | 7.13 | 7.13 | +0.03 (+0.42%) | 3,576,673 |
| 8 Apr 2022 | CNY | 7.2 | 7.23 | 7 | 7.1 | 7.1 | -0.13 (-1.80%) | 4,206,100 |
| 7 Apr 2022 | CNY | 7.36 | 7.38 | 7.17 | 7.23 | 7.23 | -0.14 (-1.90%) | 3,120,500 |
| 6 Apr 2022 | CNY | 7.35 | 7.48 | 7.29 | 7.37 | 7.37 | +0.02 (+0.27%) | 3,723,000 |
| 1 Apr 2022 | CNY | 7.42 | 7.42 | 7.25 | 7.35 | 7.35 | -0.1 (-1.34%) | 3,528,638 |
| 31 Mar 2022 | CNY | 7.29 | 7.5 | 7.1 | 7.45 | 7.45 | +0.14 (+1.92%) | 5,052,500 |
| 30 Mar 2022 | CNY | 7.29 | 7.42 | 7.22 | 7.31 | 7.31 | +0.08 (+1.11%) | 2,764,000 |
| 29 Mar 2022 | CNY | 7.5 | 7.53 | 7.2 | 7.23 | 7.23 | -0.23 (-3.08%) | 3,861,784 |
| 28 Mar 2022 | CNY | 7.56 | 7.56 | 7.37 | 7.46 | 7.46 | -0.1 (-1.32%) | 4,453,150 |
| 25 Mar 2022 | CNY | 7.86 | 7.88 | 7.52 | 7.56 | 7.56 | -0.24 (-3.08%) | 8,625,800 |
| 24 Mar 2022 | CNY | 8.11 | 8.11 | 7.77 | 7.8 | 7.8 | -0.31 (-3.82%) | 5,084,300 |
| 23 Mar 2022 | CNY | 8.03 | 8.16 | 8.01 | 8.11 | 8.11 | -0.01 (-0.12%) | 4,509,304 |
| 22 Mar 2022 | CNY | 8.06 | 8.29 | 7.92 | 8.12 | 8.12 | +0.24 (+3.05%) | 7,861,946 |
| 21 Mar 2022 | CNY | 7.95 | 7.95 | 7.73 | 7.88 | 7.88 | +0.13 (+1.68%) | 4,221,500 |
| 18 Mar 2022 | CNY | 7.77 | 7.81 | 7.66 | 7.75 | 7.75 | 0.0 (0.0%) | 3,362,700 |
| 17 Mar 2022 | CNY | 7.69 | 8.03 | 7.69 | 7.75 | 7.75 | +0.07 (+0.91%) | 6,593,200 |
| 16 Mar 2022 | CNY | 7.5 | 7.68 | 7.2 | 7.68 | 7.68 | +0.28 (+3.78%) | 5,167,176 |
| 15 Mar 2022 | CNY | 7.94 | 8.01 | 7.4 | 7.4 | 7.4 | -0.61 (-7.62%) | 4,514,500 |
| 14 Mar 2022 | CNY | 8.09 | 8.28 | 7.94 | 8.01 | 8.01 | -0.17 (-2.08%) | 5,142,200 |
| 11 Mar 2022 | CNY | 7.88 | 8.2 | 7.64 | 8.18 | 8.18 | +0.24 (+3.02%) | 6,890,694 |
| 10 Mar 2022 | CNY | 7.97 | 8.09 | 7.76 | 7.94 | 7.94 | +0.05 (+0.63%) | 5,367,600 |
| 9 Mar 2022 | CNY | 7.97 | 7.98 | 7.23 | 7.89 | 7.89 | -0.01 (-0.13%) | 7,809,373 |
| 8 Mar 2022 | CNY | 8.26 | 8.36 | 7.85 | 7.9 | 7.9 | -0.36 (-4.36%) | 6,984,500 |
| 7 Mar 2022 | CNY | 8.18 | 8.27 | 8.03 | 8.26 | 8.26 | +0.06 (+0.73%) | 5,402,500 |
| 4 Mar 2022 | CNY | 8.17 | 8.28 | 8.05 | 8.2 | 8.2 | +0.02 (+0.24%) | 5,649,273 |
| 3 Mar 2022 | CNY | 8.29 | 8.38 | 8.14 | 8.18 | 8.18 | -0.06 (-0.73%) | 4,835,000 |
| 2 Mar 2022 | CNY | 8.17 | 8.3 | 8.11 | 8.24 | 8.24 | +0.02 (+0.24%) | 3,875,800 |
| 1 Mar 2022 | CNY | 8.19 | 8.24 | 8.09 | 8.22 | 8.22 | +0.13 (+1.61%) | 4,266,600 |
| 28 Feb 2022 | CNY | 8.29 | 8.3 | 7.98 | 8.09 | 8.09 | -0.07 (-0.86%) | 3,440,300 |
