| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.47 | 8.47 | 8.14 | 8.44 | 8.44 | -0.1 (-1.17%) | 36,008,555 |
| 11 Apr 2022 | CNY | 8.37 | 8.68 | 8.37 | 8.54 | 8.54 | +0.2 (+2.40%) | 46,590,306 |
| 8 Apr 2022 | CNY | 8.46 | 8.51 | 8.27 | 8.34 | 8.34 | -0.12 (-1.42%) | 20,228,095 |
| 7 Apr 2022 | CNY | 8.56 | 8.61 | 8.38 | 8.46 | 8.46 | -0.11 (-1.28%) | 23,414,435 |
| 6 Apr 2022 | CNY | 8.5 | 8.58 | 8.42 | 8.57 | 8.57 | +0.07 (+0.82%) | 20,295,002 |
| 1 Apr 2022 | CNY | 8.54 | 8.59 | 8.46 | 8.5 | 8.5 | -0.02 (-0.23%) | 18,799,019 |
| 31 Mar 2022 | CNY | 8.58 | 8.71 | 8.5 | 8.52 | 8.52 | -0.07 (-0.81%) | 21,111,794 |
| 30 Mar 2022 | CNY | 8.53 | 8.63 | 8.5 | 8.59 | 8.59 | -0.11 (-1.26%) | 32,839,192 |
| 29 Mar 2022 | CNY | 8.7 | 8.84 | 8.59 | 8.7 | 8.7 | -0.15 (-1.69%) | 45,592,045 |
| 28 Mar 2022 | CNY | 8.63 | 8.92 | 8.47 | 8.85 | 8.85 | +0.25 (+2.91%) | 53,872,783 |
| 25 Mar 2022 | CNY | 8.42 | 8.85 | 8.39 | 8.6 | 8.6 | +0.18 (+2.14%) | 52,605,870 |
| 24 Mar 2022 | CNY | 8.47 | 8.58 | 8.4 | 8.42 | 8.42 | -0.05 (-0.59%) | 16,789,300 |
| 23 Mar 2022 | CNY | 8.45 | 8.6 | 8.4 | 8.47 | 8.47 | -0.05 (-0.59%) | 19,704,276 |
| 22 Mar 2022 | CNY | 8.47 | 8.62 | 8.35 | 8.52 | 8.52 | +0.12 (+1.43%) | 32,939,385 |
| 21 Mar 2022 | CNY | 8.13 | 8.48 | 8.1 | 8.4 | 8.4 | +0.29 (+3.58%) | 34,403,955 |
| 18 Mar 2022 | CNY | 7.99 | 8.26 | 7.89 | 8.11 | 8.11 | +0.11 (+1.38%) | 22,336,931 |
| 17 Mar 2022 | CNY | 7.98 | 8.06 | 7.94 | 8 | 8 | +0.06 (+0.76%) | 19,170,200 |
| 16 Mar 2022 | CNY | 7.91 | 8.04 | 7.58 | 7.94 | 7.94 | +0.12 (+1.53%) | 24,505,822 |
| 15 Mar 2022 | CNY | 8.16 | 8.2 | 7.8 | 7.82 | 7.82 | -0.39 (-4.75%) | 27,401,710 |
| 14 Mar 2022 | CNY | 8.34 | 8.47 | 8.2 | 8.21 | 8.21 | -0.19 (-2.26%) | 16,512,200 |
| 11 Mar 2022 | CNY | 8.17 | 8.42 | 7.98 | 8.4 | 8.4 | +0.25 (+3.07%) | 33,475,595 |
| 10 Mar 2022 | CNY | 8.2 | 8.28 | 8.12 | 8.15 | 8.15 | -0.01 (-0.12%) | 19,609,325 |
| 9 Mar 2022 | CNY | 8.35 | 8.51 | 7.82 | 8.16 | 8.16 | -0.25 (-2.97%) | 30,977,907 |
| 8 Mar 2022 | CNY | 8.64 | 8.67 | 8.32 | 8.41 | 8.41 | -0.34 (-3.89%) | 30,814,824 |
| 7 Mar 2022 | CNY | 8.88 | 8.9 | 8.69 | 8.75 | 8.75 | -0.03 (-0.34%) | 22,284,569 |
| 4 Mar 2022 | CNY | 8.85 | 8.88 | 8.72 | 8.78 | 8.78 | -0.1 (-1.13%) | 25,109,270 |
| 3 Mar 2022 | CNY | 8.8 | 8.94 | 8.7 | 8.88 | 8.88 | +0.12 (+1.37%) | 45,783,987 |
| 2 Mar 2022 | CNY | 8.55 | 8.84 | 8.53 | 8.76 | 8.76 | +0.3 (+3.55%) | 48,828,484 |
| 1 Mar 2022 | CNY | 8.45 | 8.49 | 8.42 | 8.46 | 8.46 | +0.01 (+0.12%) | 11,272,900 |
| 28 Feb 2022 | CNY | 8.48 | 8.51 | 8.35 | 8.45 | 8.45 | -0.03 (-0.35%) | 12,561,038 |
