| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8.42 | 8.51 | 8.39 | 8.46 | 8.46 | +0.01 (+0.12%) | 29,938,357 |
| 31 Mar 2022 | CNY | 8.58 | 8.58 | 8.41 | 8.45 | 8.45 | -0.15 (-1.74%) | 34,180,120 |
| 30 Mar 2022 | CNY | 8.59 | 8.62 | 8.48 | 8.6 | 8.6 | +0.13 (+1.53%) | 33,321,527 |
| 29 Mar 2022 | CNY | 8.64 | 8.68 | 8.46 | 8.47 | 8.47 | -0.18 (-2.08%) | 35,360,087 |
| 28 Mar 2022 | CNY | 8.62 | 8.77 | 8.47 | 8.65 | 8.65 | -0.03 (-0.35%) | 32,894,175 |
| 25 Mar 2022 | CNY | 8.82 | 8.86 | 8.67 | 8.68 | 8.68 | -0.15 (-1.70%) | 32,994,649 |
| 24 Mar 2022 | CNY | 8.78 | 8.94 | 8.75 | 8.83 | 8.83 | -0.04 (-0.45%) | 36,127,486 |
| 23 Mar 2022 | CNY | 8.92 | 8.99 | 8.83 | 8.87 | 8.87 | -0.03 (-0.34%) | 29,320,356 |
| 22 Mar 2022 | CNY | 8.87 | 9.02 | 8.79 | 8.9 | 8.9 | +0.02 (+0.23%) | 40,313,441 |
| 21 Mar 2022 | CNY | 8.83 | 8.97 | 8.76 | 8.88 | 8.88 | +0.12 (+1.37%) | 54,779,167 |
| 18 Mar 2022 | CNY | 8.65 | 8.8 | 8.58 | 8.76 | 8.76 | +0.1 (+1.15%) | 50,715,775 |
| 17 Mar 2022 | CNY | 8.61 | 8.83 | 8.6 | 8.66 | 8.66 | +0.14 (+1.64%) | 56,996,980 |
| 16 Mar 2022 | CNY | 8.38 | 8.54 | 8.05 | 8.52 | 8.52 | +0.27 (+3.27%) | 65,886,796 |
| 15 Mar 2022 | CNY | 8.88 | 8.89 | 8.24 | 8.25 | 8.25 | -0.65 (-7.30%) | 81,481,293 |
| 14 Mar 2022 | CNY | 9.13 | 9.19 | 8.9 | 8.9 | 8.9 | -0.31 (-3.37%) | 43,783,330 |
| 11 Mar 2022 | CNY | 9.1 | 9.23 | 8.93 | 9.21 | 9.21 | +0.01 (+0.11%) | 41,995,665 |
| 10 Mar 2022 | CNY | 9.27 | 9.45 | 9.16 | 9.2 | 9.2 | +0.11 (+1.21%) | 46,965,280 |
| 9 Mar 2022 | CNY | 9.43 | 9.53 | 8.61 | 9.09 | 9.09 | -0.37 (-3.91%) | 91,584,242 |
| 8 Mar 2022 | CNY | 9.85 | 9.92 | 9.37 | 9.46 | 9.46 | -0.39 (-3.96%) | 65,699,272 |
| 7 Mar 2022 | CNY | 9.98 | 10.11 | 9.8 | 9.85 | 9.85 | -0.19 (-1.89%) | 57,088,699 |
| 4 Mar 2022 | CNY | 10.32 | 10.33 | 10 | 10.04 | 10.04 | -0.37 (-3.55%) | 85,558,088 |
| 3 Mar 2022 | CNY | 10.32 | 10.6 | 10.32 | 10.41 | 10.41 | +0.12 (+1.17%) | 82,186,071 |
| 2 Mar 2022 | CNY | 10.22 | 10.37 | 10.2 | 10.29 | 10.29 | -0.03 (-0.29%) | 35,056,498 |
| 1 Mar 2022 | CNY | 10.3 | 10.48 | 10.21 | 10.32 | 10.32 | +0.03 (+0.29%) | 48,927,371 |
| 28 Feb 2022 | CNY | 10.12 | 10.3 | 10.05 | 10.29 | 10.29 | +0.15 (+1.48%) | 50,788,159 |
| 25 Feb 2022 | CNY | 10.05 | 10.3 | 10.05 | 10.14 | 10.14 | +0.11 (+1.10%) | 55,977,262 |
| 24 Feb 2022 | CNY | 10.32 | 10.42 | 9.85 | 10.03 | 10.03 | -0.38 (-3.65%) | 93,304,651 |
| 23 Feb 2022 | CNY | 10.15 | 10.44 | 10.14 | 10.41 | 10.41 | +0.18 (+1.76%) | 69,365,584 |
| 22 Feb 2022 | CNY | 10.26 | 10.26 | 10.08 | 10.23 | 10.23 | -0.08 (-0.78%) | 49,626,459 |
| 21 Feb 2022 | CNY | 10.35 | 10.36 | 10.18 | 10.31 | 10.31 | 0.0 (0.0%) | 44,441,418 |
