| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 9.92 | 9.67 | 9.92 | 9.68 | 9.68 | -0.25 (-2.52%) | 6,717,620 |
| 6 Apr 2022 | CNY | 9.95 | 9.79 | 9.88 | 9.93 | 9.93 | +0.06 (+0.61%) | 6,579,080 |
| 1 Apr 2022 | CNY | 9.95 | 9.76 | 9.81 | 9.87 | 9.87 | 0.0 (0.0%) | 5,559,980 |
| 31 Mar 2022 | CNY | 9.93 | 9.79 | 9.88 | 9.87 | 9.87 | -0.01 (-0.10%) | 5,985,100 |
| 30 Mar 2022 | CNY | 9.9 | 9.75 | 9.78 | 9.88 | 9.88 | +0.11 (+1.13%) | 5,219,620 |
| 29 Mar 2022 | CNY | 9.85 | 9.64 | 9.72 | 9.77 | 9.77 | +0.08 (+0.83%) | 4,547,980 |
| 28 Mar 2022 | CNY | 9.77 | 9.53 | 9.75 | 9.69 | 9.69 | -0.06 (-0.62%) | 6,925,440 |
| 25 Mar 2022 | CNY | 9.97 | 9.75 | 9.82 | 9.75 | 9.75 | -0.08 (-0.81%) | 7,971,040 |
| 24 Mar 2022 | CNY | 9.92 | 9.74 | 9.88 | 9.83 | 9.83 | -0.1 (-1.01%) | 5,096,070 |
| 23 Mar 2022 | CNY | 10.09 | 9.85 | 10.01 | 9.93 | 9.93 | -0.07 (-0.70%) | 5,738,670 |
| 22 Mar 2022 | CNY | 10.15 | 9.9 | 9.94 | 10 | 10 | +0.07 (+0.70%) | 7,370,300 |
| 21 Mar 2022 | CNY | 10.26 | 9.82 | 10.08 | 9.93 | 9.93 | -0.07 (-0.70%) | 10,975,500 |
| 18 Mar 2022 | CNY | 10.05 | 9.72 | 9.8 | 10 | 10 | +0.15 (+1.52%) | 9,413,070 |
| 17 Mar 2022 | CNY | 10.05 | 9.78 | 9.82 | 9.85 | 9.85 | +0.05 (+0.51%) | 10,105,970 |
| 16 Mar 2022 | CNY | 9.83 | 9.28 | 9.76 | 9.8 | 9.8 | +0.28 (+2.94%) | 13,165,030 |
| 15 Mar 2022 | CNY | 10.3 | 9.51 | 10.3 | 9.52 | 9.52 | -0.87 (-8.37%) | 21,829,800 |
| 14 Mar 2022 | CNY | 10.73 | 10.36 | 10.7 | 10.39 | 10.39 | -0.39 (-3.62%) | 13,725,050 |
| 11 Mar 2022 | CNY | 11.18 | 10.46 | 11.17 | 10.78 | 10.78 | -0.48 (-4.26%) | 20,974,810 |
| 10 Mar 2022 | CNY | 11.76 | 11.23 | 11.71 | 11.26 | 11.26 | -0.28 (-2.43%) | 19,407,220 |
| 9 Mar 2022 | CNY | 12.75 | 11.3 | 12.7 | 11.54 | 11.54 | -1.02 (-8.12%) | 33,217,670 |
| 8 Mar 2022 | CNY | 13.19 | 12.5 | 13.11 | 12.56 | 12.56 | -0.35 (-2.71%) | 13,559,370 |
| 7 Mar 2022 | CNY | 13.39 | 12.84 | 13.36 | 12.91 | 12.91 | -0.23 (-1.75%) | 17,827,170 |
| 4 Mar 2022 | CNY | 13.36 | 12.76 | 12.87 | 13.14 | 13.14 | +0.11 (+0.84%) | 32,857,840 |
| 3 Mar 2022 | CNY | 13.04 | 11.81 | 11.92 | 13.03 | 13.03 | +1.18 (+9.96%) | 41,141,560 |
| 2 Mar 2022 | CNY | 12.03 | 11.75 | 11.82 | 11.85 | 11.85 | +0.05 (+0.42%) | 6,881,370 |
| 1 Mar 2022 | CNY | 12.08 | 11.66 | 12.01 | 11.8 | 11.8 | -0.11 (-0.92%) | 10,107,230 |
| 28 Feb 2022 | CNY | 12.09 | 11.72 | 12.03 | 11.91 | 11.91 | -0.15 (-1.24%) | 8,255,090 |
| 25 Feb 2022 | CNY | 12.39 | 11.98 | 12.24 | 12.06 | 12.06 | -0.11 (-0.90%) | 8,144,930 |
| 24 Feb 2022 | CNY | 12.5 | 11.95 | 12.4 | 12.17 | 12.17 | -0.22 (-1.78%) | 12,759,480 |
| 23 Feb 2022 | CNY | 12.44 | 12.23 | 12.31 | 12.39 | 12.39 | +0.25 (+2.06%) | 11,540,810 |
