| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.51 | 8.63 | 8.28 | 8.59 | 8.59 | +0.02 (+0.23%) | 43,796,526 |
| 11 Apr 2022 | CNY | 8.95 | 8.96 | 8.5 | 8.57 | 8.57 | -0.33 (-3.71%) | 38,467,139 |
| 8 Apr 2022 | CNY | 9.02 | 9.12 | 8.81 | 8.9 | 8.9 | -0.12 (-1.33%) | 38,655,988 |
| 7 Apr 2022 | CNY | 9.25 | 9.27 | 9.01 | 9.02 | 9.02 | -0.25 (-2.70%) | 38,941,453 |
| 6 Apr 2022 | CNY | 9.56 | 9.56 | 9.2 | 9.27 | 9.27 | -0.34 (-3.54%) | 56,348,853 |
| 1 Apr 2022 | CNY | 9.55 | 9.76 | 9.39 | 9.61 | 9.61 | -0.09 (-0.93%) | 42,095,933 |
| 31 Mar 2022 | CNY | 10 | 10.02 | 9.5 | 9.7 | 9.7 | -0.24 (-2.41%) | 53,411,177 |
| 30 Mar 2022 | CNY | 9.89 | 10 | 9.83 | 9.94 | 9.94 | +0.11 (+1.12%) | 37,281,991 |
| 29 Mar 2022 | CNY | 10.18 | 10.22 | 9.72 | 9.83 | 9.83 | -0.32 (-3.15%) | 60,966,412 |
| 28 Mar 2022 | CNY | 10.26 | 10.3 | 9.8 | 10.15 | 10.15 | +0.11 (+1.10%) | 62,047,270 |
| 25 Mar 2022 | CNY | 10.15 | 10.35 | 9.93 | 10.04 | 10.04 | -0.12 (-1.18%) | 53,105,941 |
| 24 Mar 2022 | CNY | 10.25 | 10.39 | 10.1 | 10.16 | 10.16 | -0.29 (-2.78%) | 45,891,736 |
| 23 Mar 2022 | CNY | 10.66 | 10.85 | 10.38 | 10.45 | 10.45 | -0.1 (-0.95%) | 65,449,081 |
| 22 Mar 2022 | CNY | 10.43 | 10.71 | 10.2 | 10.55 | 10.55 | +0.13 (+1.25%) | 53,759,417 |
| 21 Mar 2022 | CNY | 10.6 | 10.64 | 10.23 | 10.42 | 10.42 | -0.18 (-1.70%) | 59,392,528 |
| 18 Mar 2022 | CNY | 10.23 | 10.74 | 10.11 | 10.6 | 10.6 | +0.26 (+2.51%) | 66,140,334 |
| 17 Mar 2022 | CNY | 10.65 | 10.65 | 10.22 | 10.34 | 10.34 | -0.21 (-1.99%) | 80,809,067 |
| 16 Mar 2022 | CNY | 9.8 | 10.63 | 9.8 | 10.55 | 10.55 | +0.89 (+9.21%) | 106,208,028 |
| 15 Mar 2022 | CNY | 10.55 | 10.63 | 9.65 | 9.66 | 9.66 | -1.06 (-9.89%) | 96,458,950 |
| 14 Mar 2022 | CNY | 11.26 | 11.29 | 10.72 | 10.72 | 10.72 | -0.52 (-4.63%) | 77,109,033 |
| 11 Mar 2022 | CNY | 11.6 | 11.81 | 10.9 | 11.24 | 11.24 | -0.69 (-5.78%) | 125,668,353 |
| 10 Mar 2022 | CNY | 11.65 | 12.23 | 11.05 | 11.93 | 11.93 | +0.61 (+5.39%) | 149,492,261 |
| 9 Mar 2022 | CNY | 10.99 | 11.66 | 10.82 | 11.32 | 11.32 | +0.54 (+5.01%) | 115,818,054 |
| 8 Mar 2022 | CNY | 11.4 | 11.62 | 10.7 | 10.78 | 10.78 | -0.73 (-6.34%) | 65,759,266 |
| 7 Mar 2022 | CNY | 11.6 | 12.3 | 11.36 | 11.51 | 11.51 | -0.29 (-2.46%) | 92,786,619 |
| 4 Mar 2022 | CNY | 11.28 | 12.05 | 11.2 | 11.8 | 11.8 | +0.42 (+3.69%) | 93,365,794 |
| 3 Mar 2022 | CNY | 11.61 | 11.75 | 11.33 | 11.38 | 11.38 | -0.18 (-1.56%) | 49,721,779 |
| 2 Mar 2022 | CNY | 11.4 | 11.6 | 11 | 11.56 | 11.56 | +0.08 (+0.70%) | 77,120,094 |
| 1 Mar 2022 | CNY | 11.49 | 11.9 | 11.34 | 11.48 | 11.48 | -0.15 (-1.29%) | 73,097,256 |
| 28 Feb 2022 | CNY | 11.46 | 11.93 | 11.29 | 11.63 | 11.63 | +0.17 (+1.48%) | 133,022,930 |
