| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 9.47 | 9.63 | 9.29 | 9.55 | 9.55 | +0.02 (+0.21%) | 13,809,358 |
| 31 Mar 2022 | CNY | 9.22 | 9.64 | 9.18 | 9.53 | 9.53 | +0.2 (+2.14%) | 13,487,980 |
| 30 Mar 2022 | CNY | 9.13 | 9.42 | 8.97 | 9.33 | 9.33 | +0.17 (+1.86%) | 13,624,361 |
| 29 Mar 2022 | CNY | 9.38 | 9.65 | 9.13 | 9.16 | 9.16 | -0.21 (-2.24%) | 12,731,731 |
| 28 Mar 2022 | CNY | 9.07 | 9.5 | 9.02 | 9.37 | 9.37 | +0.25 (+2.74%) | 14,233,745 |
| 25 Mar 2022 | CNY | 9.06 | 9.25 | 9.01 | 9.12 | 9.12 | +0.01 (+0.11%) | 8,388,012 |
| 24 Mar 2022 | CNY | 9.25 | 9.36 | 9.04 | 9.11 | 9.11 | -0.27 (-2.88%) | 10,796,029 |
| 23 Mar 2022 | CNY | 9.3 | 9.61 | 9.27 | 9.38 | 9.38 | -0.09 (-0.95%) | 13,097,441 |
| 22 Mar 2022 | CNY | 8.98 | 9.65 | 8.97 | 9.47 | 9.47 | +0.36 (+3.95%) | 21,885,875 |
| 21 Mar 2022 | CNY | 9 | 9.28 | 8.93 | 9.11 | 9.11 | 0.0 (0.0%) | 18,696,366 |
| 18 Mar 2022 | CNY | 8.55 | 9.35 | 8.55 | 9.11 | 9.11 | +0.49 (+5.68%) | 31,951,232 |
| 17 Mar 2022 | CNY | 8.49 | 8.92 | 8.43 | 8.62 | 8.62 | +0.11 (+1.29%) | 28,669,070 |
| 16 Mar 2022 | CNY | 8.47 | 8.63 | 8.07 | 8.51 | 8.51 | +0.11 (+1.31%) | 31,001,958 |
| 15 Mar 2022 | CNY | 9.23 | 9.47 | 8.4 | 8.4 | 8.4 | -0.92 (-9.87%) | 37,867,908 |
| 14 Mar 2022 | CNY | 9.04 | 9.5 | 8.96 | 9.32 | 9.32 | +0.05 (+0.54%) | 37,392,900 |
| 11 Mar 2022 | CNY | 9.16 | 9.53 | 9.07 | 9.27 | 9.27 | -0.81 (-8.04%) | 58,096,949 |
| 10 Mar 2022 | CNY | 11.66 | 11.92 | 10.05 | 10.08 | 10.08 | -0.76 (-7.01%) | 79,637,860 |
| 9 Mar 2022 | CNY | 10.4 | 10.84 | 10.4 | 10.84 | 10.84 | +0.99 (+10.05%) | 50,813,383 |
| 8 Mar 2022 | CNY | 9.85 | 9.85 | 9.23 | 9.85 | 9.85 | +0.9 (+10.06%) | 32,318,693 |
| 7 Mar 2022 | CNY | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.81 (+9.95%) | 3,875,937 |
| 4 Mar 2022 | CNY | 8.22 | 8.23 | 8.09 | 8.14 | 8.14 | -0.08 (-0.97%) | 2,519,700 |
| 3 Mar 2022 | CNY | 8.21 | 8.27 | 8.17 | 8.22 | 8.22 | +0.02 (+0.24%) | 2,086,100 |
| 2 Mar 2022 | CNY | 8.12 | 8.24 | 8.08 | 8.2 | 8.2 | +0.05 (+0.61%) | 1,930,440 |
| 1 Mar 2022 | CNY | 7.95 | 8.23 | 7.91 | 8.15 | 8.15 | +0.2 (+2.52%) | 2,675,754 |
| 28 Feb 2022 | CNY | 8.09 | 8.1 | 7.85 | 7.95 | 7.95 | -0.11 (-1.36%) | 2,329,425 |
| 25 Feb 2022 | CNY | 8.05 | 8.21 | 8.05 | 8.06 | 8.06 | +0.03 (+0.37%) | 1,918,200 |
| 24 Feb 2022 | CNY | 8.31 | 8.39 | 7.9 | 8.03 | 8.03 | -0.28 (-3.37%) | 4,789,478 |
| 23 Feb 2022 | CNY | 8.35 | 8.43 | 8.28 | 8.31 | 8.31 | +0.05 (+0.61%) | 3,146,453 |
| 22 Feb 2022 | CNY | 8.34 | 8.34 | 8.19 | 8.26 | 8.26 | -0.13 (-1.55%) | 2,166,315 |
| 21 Feb 2022 | CNY | 8.21 | 8.39 | 8.17 | 8.39 | 8.39 | +0.15 (+1.82%) | 2,413,388 |
