| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.48 | 8.48 | 8.05 | 8.08 | 8.08 | -0.45 (-5.28%) | 23,991,770 |
| 12 Apr 2022 | CNY | 8.29 | 8.57 | 8.2 | 8.53 | 8.53 | +0.35 (+4.28%) | 27,338,928 |
| 11 Apr 2022 | CNY | 8.35 | 8.64 | 8.12 | 8.18 | 8.18 | -0.25 (-2.97%) | 26,198,294 |
| 8 Apr 2022 | CNY | 9.09 | 9.15 | 8.4 | 8.43 | 8.43 | -0.73 (-7.97%) | 45,160,673 |
| 7 Apr 2022 | CNY | 9.35 | 9.55 | 9.13 | 9.16 | 9.16 | -0.3 (-3.17%) | 37,824,513 |
| 6 Apr 2022 | CNY | 9.64 | 9.83 | 9.38 | 9.46 | 9.46 | -0.08 (-0.84%) | 48,817,200 |
| 1 Apr 2022 | CNY | 9.02 | 9.6 | 9 | 9.54 | 9.54 | +0.37 (+4.03%) | 61,879,700 |
| 31 Mar 2022 | CNY | 9.08 | 9.43 | 8.98 | 9.17 | 9.17 | 0.0 (0.0%) | 35,088,037 |
| 30 Mar 2022 | CNY | 9.11 | 9.2 | 8.84 | 9.17 | 9.17 | +0.07 (+0.77%) | 28,336,955 |
| 29 Mar 2022 | CNY | 9.12 | 9.34 | 9.01 | 9.1 | 9.1 | -0.16 (-1.73%) | 37,770,614 |
| 28 Mar 2022 | CNY | 9.39 | 9.95 | 9.16 | 9.26 | 9.26 | +0.06 (+0.65%) | 73,970,756 |
| 25 Mar 2022 | CNY | 8.87 | 9.3 | 8.84 | 9.2 | 9.2 | +0.41 (+4.66%) | 54,809,863 |
| 24 Mar 2022 | CNY | 8.91 | 9.03 | 8.73 | 8.79 | 8.79 | -0.17 (-1.90%) | 21,584,400 |
| 23 Mar 2022 | CNY | 9.05 | 9.18 | 8.95 | 8.96 | 8.96 | -0.23 (-2.50%) | 30,151,612 |
| 22 Mar 2022 | CNY | 8.83 | 9.26 | 8.74 | 9.19 | 9.19 | +0.28 (+3.14%) | 44,455,614 |
| 21 Mar 2022 | CNY | 8.74 | 9.01 | 8.61 | 8.91 | 8.91 | +0.09 (+1.02%) | 31,910,168 |
| 18 Mar 2022 | CNY | 8.95 | 9.3 | 8.73 | 8.82 | 8.82 | -0.13 (-1.45%) | 53,045,648 |
| 17 Mar 2022 | CNY | 8.19 | 8.95 | 8.19 | 8.95 | 8.95 | +0.81 (+9.95%) | 29,822,885 |
| 16 Mar 2022 | CNY | 7.97 | 8.2 | 7.63 | 8.14 | 8.14 | +0.31 (+3.96%) | 24,316,750 |
| 15 Mar 2022 | CNY | 8.32 | 8.38 | 7.82 | 7.83 | 7.83 | -0.53 (-6.34%) | 18,523,501 |
| 14 Mar 2022 | CNY | 8.55 | 8.77 | 8.36 | 8.36 | 8.36 | -0.24 (-2.79%) | 17,514,500 |
| 11 Mar 2022 | CNY | 8.43 | 8.65 | 8.18 | 8.6 | 8.6 | +0.19 (+2.26%) | 21,489,823 |
| 10 Mar 2022 | CNY | 8.36 | 8.6 | 8.33 | 8.41 | 8.41 | +0.18 (+2.19%) | 20,808,751 |
| 9 Mar 2022 | CNY | 8.46 | 8.56 | 7.8 | 8.23 | 8.23 | -0.22 (-2.60%) | 23,066,332 |
| 8 Mar 2022 | CNY | 8.9 | 8.99 | 8.44 | 8.45 | 8.45 | -0.5 (-5.59%) | 21,412,330 |
| 7 Mar 2022 | CNY | 9.16 | 9.17 | 8.88 | 8.95 | 8.95 | -0.35 (-3.76%) | 27,380,919 |
| 4 Mar 2022 | CNY | 8.96 | 9.58 | 8.92 | 9.3 | 9.3 | +0.25 (+2.76%) | 44,245,175 |
| 3 Mar 2022 | CNY | 9.24 | 9.24 | 9.01 | 9.05 | 9.05 | -0.19 (-2.06%) | 16,585,349 |
| 2 Mar 2022 | CNY | 9.2 | 9.3 | 9.17 | 9.24 | 9.24 | -0.05 (-0.54%) | 13,227,906 |
| 1 Mar 2022 | CNY | 9.2 | 9.32 | 9.17 | 9.29 | 9.29 | +0.08 (+0.87%) | 14,166,854 |
