| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2022 | CNY | 8.69 | 8.58 | 8.68 | 8.61 | 8.61 | -0.12 (-1.37%) | 16,824,170 |
| 23 Mar 2022 | CNY | 8.99 | 8.7 | 8.94 | 8.73 | 8.73 | -0.72 (-7.62%) | 50,607,590 |
| 22 Mar 2022 | CNY | 9.51 | 9.39 | 9.46 | 9.45 | 9.45 | -0.03 (-0.32%) | 37,336,800 |
| 21 Mar 2022 | CNY | 9.57 | 9.4 | 9.53 | 9.48 | 9.48 | -0.01 (-0.11%) | 50,680,840 |
| 18 Mar 2022 | CNY | 9.53 | 8.96 | 8.97 | 9.49 | 9.49 | +0.5 (+5.56%) | 53,745,660 |
| 17 Mar 2022 | CNY | 9.15 | 8.73 | 8.76 | 8.99 | 8.99 | +0.31 (+3.57%) | 27,306,140 |
| 16 Mar 2022 | CNY | 8.73 | 8.43 | 8.58 | 8.68 | 8.68 | +0.27 (+3.21%) | 14,119,020 |
| 15 Mar 2022 | CNY | 8.69 | 8.41 | 8.68 | 8.41 | 8.41 | -0.29 (-3.33%) | 12,970,160 |
| 14 Mar 2022 | CNY | 8.88 | 8.7 | 8.82 | 8.7 | 8.7 | -0.19 (-2.14%) | 5,903,520 |
| 11 Mar 2022 | CNY | 8.9 | 8.61 | 8.72 | 8.89 | 8.89 | +0.12 (+1.37%) | 8,754,550 |
| 10 Mar 2022 | CNY | 8.87 | 8.76 | 8.86 | 8.77 | 8.77 | +0.03 (+0.34%) | 7,871,710 |
| 9 Mar 2022 | CNY | 8.98 | 8.53 | 8.92 | 8.74 | 8.74 | -0.15 (-1.69%) | 15,373,940 |
| 8 Mar 2022 | CNY | 9.08 | 8.87 | 9.03 | 8.89 | 8.89 | -0.14 (-1.55%) | 11,468,270 |
| 7 Mar 2022 | CNY | 9.11 | 9.02 | 9.03 | 9.03 | 9.03 | -0.05 (-0.55%) | 8,545,790 |
| 4 Mar 2022 | CNY | 9.12 | 9.02 | 9.09 | 9.08 | 9.08 | -0.04 (-0.44%) | 11,281,810 |
| 3 Mar 2022 | CNY | 9.15 | 9.01 | 9.05 | 9.12 | 9.12 | +0.12 (+1.33%) | 18,507,400 |
| 2 Mar 2022 | CNY | 9.01 | 8.78 | 8.79 | 9 | 9 | +0.18 (+2.04%) | 20,776,130 |
| 1 Mar 2022 | CNY | 8.86 | 8.71 | 8.78 | 8.82 | 8.82 | +0.18 (+2.08%) | 11,172,030 |
| 28 Feb 2022 | CNY | 8.65 | 8.55 | 8.63 | 8.64 | 8.64 | +0.02 (+0.23%) | 4,550,520 |
| 25 Feb 2022 | CNY | 8.73 | 8.6 | 8.66 | 8.62 | 8.62 | -0.01 (-0.12%) | 7,063,030 |
| 24 Feb 2022 | CNY | 8.83 | 8.57 | 8.8 | 8.63 | 8.63 | -0.2 (-2.27%) | 9,973,890 |
| 23 Feb 2022 | CNY | 8.84 | 8.77 | 8.83 | 8.83 | 8.83 | +0.02 (+0.23%) | 5,732,870 |
| 22 Feb 2022 | CNY | 8.91 | 8.78 | 8.87 | 8.81 | 8.81 | -0.13 (-1.45%) | 6,645,670 |
| 21 Feb 2022 | CNY | 8.95 | 8.84 | 8.91 | 8.94 | 8.94 | +0.02 (+0.22%) | 6,364,280 |
| 18 Feb 2022 | CNY | 9 | 8.76 | 8.8 | 8.92 | 8.92 | +0.09 (+1.02%) | 6,106,220 |
| 17 Feb 2022 | CNY | 8.96 | 8.82 | 8.9 | 8.83 | 8.83 | -0.1 (-1.12%) | 8,051,780 |
| 16 Feb 2022 | CNY | 9 | 8.89 | 8.9 | 8.93 | 8.93 | +0.04 (+0.45%) | 5,952,210 |
| 15 Feb 2022 | CNY | 8.98 | 8.82 | 8.95 | 8.89 | 8.89 | -0.01 (-0.11%) | 6,970,300 |
| 14 Feb 2022 | CNY | 9.1 | 8.88 | 9.1 | 8.9 | 8.9 | -0.25 (-2.73%) | 13,897,930 |
| 11 Feb 2022 | CNY | 9.24 | 9.1 | 9.13 | 9.15 | 9.15 | 0.0 (0.0%) | 16,078,640 |
