| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 9.24 | 9.87 | 9.19 | 9.5 | 9.5 | +0.25 (+2.70%) | 76,341,226 |
| 12 Apr 2022 | CNY | 9.3 | 9.4 | 9.08 | 9.25 | 9.25 | -0.26 (-2.73%) | 48,695,000 |
| 11 Apr 2022 | CNY | 9.1 | 9.7 | 9.05 | 9.51 | 9.51 | +0.57 (+6.38%) | 86,638,624 |
| 8 Apr 2022 | CNY | 9.28 | 9.32 | 8.87 | 8.94 | 8.94 | -0.39 (-4.18%) | 46,576,300 |
| 7 Apr 2022 | CNY | 9.5 | 9.62 | 9.11 | 9.33 | 9.33 | -0.21 (-2.20%) | 55,060,259 |
| 6 Apr 2022 | CNY | 9.4 | 9.67 | 9.29 | 9.54 | 9.54 | +0.01 (+0.10%) | 51,121,768 |
| 1 Apr 2022 | CNY | 9.46 | 9.74 | 9.36 | 9.53 | 9.53 | +0.1 (+1.06%) | 64,693,127 |
| 31 Mar 2022 | CNY | 9.6 | 9.8 | 9.31 | 9.43 | 9.43 | -0.37 (-3.78%) | 83,083,658 |
| 30 Mar 2022 | CNY | 9.9 | 10.13 | 9.5 | 9.8 | 9.8 | -0.7 (-6.67%) | 121,172,816 |
| 29 Mar 2022 | CNY | 9.99 | 10.85 | 9.74 | 10.5 | 10.5 | +0.45 (+4.48%) | 120,969,011 |
| 28 Mar 2022 | CNY | 10.7 | 10.96 | 9.88 | 10.05 | 10.05 | -0.24 (-2.33%) | 109,065,854 |
| 25 Mar 2022 | CNY | 9.74 | 10.67 | 9.74 | 10.29 | 10.29 | +0.42 (+4.26%) | 126,500,483 |
| 24 Mar 2022 | CNY | 9.51 | 10.38 | 9.51 | 9.87 | 9.87 | +0.27 (+2.81%) | 128,234,580 |
| 23 Mar 2022 | CNY | 9.9 | 10.02 | 9.6 | 9.6 | 9.6 | -0.65 (-6.34%) | 124,624,960 |
| 22 Mar 2022 | CNY | 10.6 | 10.96 | 10.09 | 10.25 | 10.25 | +0.29 (+2.91%) | 200,923,314 |
| 21 Mar 2022 | CNY | 9.1 | 9.96 | 9.1 | 9.96 | 9.96 | +0.91 (+10.06%) | 79,868,213 |
| 18 Mar 2022 | CNY | 9 | 9.21 | 8.79 | 9.05 | 9.05 | -0.03 (-0.33%) | 61,563,273 |
| 17 Mar 2022 | CNY | 8.68 | 9.31 | 8.65 | 9.08 | 9.08 | +0.22 (+2.48%) | 79,491,202 |
| 16 Mar 2022 | CNY | 8.95 | 8.96 | 8.41 | 8.86 | 8.86 | -0.11 (-1.23%) | 66,461,306 |
| 15 Mar 2022 | CNY | 8.75 | 9.22 | 8.73 | 8.97 | 8.97 | +0.17 (+1.93%) | 85,349,662 |
| 14 Mar 2022 | CNY | 9.17 | 9.53 | 8.78 | 8.8 | 8.8 | -0.19 (-2.11%) | 112,066,560 |
| 11 Mar 2022 | CNY | 8.32 | 8.99 | 8.21 | 8.99 | 8.99 | +0.82 (+10.04%) | 46,423,478 |
| 10 Mar 2022 | CNY | 8.28 | 8.37 | 8.1 | 8.17 | 8.17 | -0.23 (-2.74%) | 26,130,727 |
| 9 Mar 2022 | CNY | 8.48 | 8.58 | 7.88 | 8.4 | 8.4 | -0.13 (-1.52%) | 37,225,687 |
| 8 Mar 2022 | CNY | 8.93 | 8.93 | 8.42 | 8.53 | 8.53 | -0.42 (-4.69%) | 38,808,059 |
| 7 Mar 2022 | CNY | 8.82 | 9.01 | 8.7 | 8.95 | 8.95 | +0.2 (+2.29%) | 57,476,484 |
| 4 Mar 2022 | CNY | 8.89 | 8.99 | 8.65 | 8.75 | 8.75 | -0.08 (-0.91%) | 46,965,561 |
| 3 Mar 2022 | CNY | 8.82 | 8.99 | 8.7 | 8.83 | 8.83 | +0.01 (+0.11%) | 42,322,791 |
| 2 Mar 2022 | CNY | 8.8 | 9.14 | 8.67 | 8.82 | 8.82 | +0.14 (+1.61%) | 49,106,532 |
| 1 Mar 2022 | CNY | 8.51 | 8.79 | 8.34 | 8.68 | 8.68 | +0.02 (+0.23%) | 43,603,974 |
