| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8.18 | 8.33 | 8.18 | 8.31 | 8.31 | +0.09 (+1.09%) | 14,045,581 |
| 31 Mar 2022 | CNY | 8.24 | 8.3 | 8.21 | 8.22 | 8.22 | -0.06 (-0.72%) | 11,069,140 |
| 30 Mar 2022 | CNY | 8.12 | 8.33 | 8.11 | 8.28 | 8.28 | +0.2 (+2.48%) | 17,142,598 |
| 29 Mar 2022 | CNY | 8.16 | 8.19 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 7,223,910 |
| 28 Mar 2022 | CNY | 8.1 | 8.22 | 8.08 | 8.15 | 8.15 | 0.0 (0.0%) | 7,626,534 |
| 25 Mar 2022 | CNY | 8.22 | 8.3 | 8.13 | 8.15 | 8.15 | -0.08 (-0.97%) | 10,163,991 |
| 24 Mar 2022 | CNY | 8.33 | 8.33 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 10,240,999 |
| 23 Mar 2022 | CNY | 8.36 | 8.4 | 8.3 | 8.33 | 8.33 | -0.02 (-0.24%) | 8,907,830 |
| 22 Mar 2022 | CNY | 8.38 | 8.43 | 8.32 | 8.35 | 8.35 | -0.03 (-0.36%) | 9,760,806 |
| 21 Mar 2022 | CNY | 8.48 | 8.49 | 8.32 | 8.38 | 8.38 | -0.09 (-1.06%) | 12,673,116 |
| 18 Mar 2022 | CNY | 8.48 | 8.51 | 8.39 | 8.47 | 8.47 | +0.03 (+0.36%) | 15,450,340 |
| 17 Mar 2022 | CNY | 8.58 | 8.63 | 8.41 | 8.44 | 8.44 | -0.06 (-0.71%) | 26,436,578 |
| 16 Mar 2022 | CNY | 8.25 | 8.56 | 8.07 | 8.5 | 8.5 | +0.37 (+4.55%) | 30,381,236 |
| 15 Mar 2022 | CNY | 8.23 | 8.52 | 8.1 | 8.13 | 8.13 | -0.18 (-2.17%) | 21,752,291 |
| 14 Mar 2022 | CNY | 8.31 | 8.48 | 8.28 | 8.31 | 8.31 | -0.11 (-1.31%) | 14,677,082 |
| 11 Mar 2022 | CNY | 8.07 | 8.48 | 8.01 | 8.42 | 8.42 | +0.24 (+2.93%) | 21,855,699 |
| 10 Mar 2022 | CNY | 8.39 | 8.41 | 8.15 | 8.18 | 8.18 | +0.01 (+0.12%) | 12,161,289 |
| 9 Mar 2022 | CNY | 8.45 | 8.48 | 7.86 | 8.17 | 8.17 | -0.23 (-2.74%) | 19,018,017 |
| 8 Mar 2022 | CNY | 8.58 | 8.67 | 8.4 | 8.4 | 8.4 | -0.18 (-2.10%) | 13,239,310 |
| 7 Mar 2022 | CNY | 8.74 | 8.77 | 8.56 | 8.58 | 8.58 | -0.17 (-1.94%) | 12,667,517 |
| 4 Mar 2022 | CNY | 8.83 | 8.83 | 8.73 | 8.75 | 8.75 | -0.09 (-1.02%) | 8,929,096 |
| 3 Mar 2022 | CNY | 8.83 | 8.95 | 8.82 | 8.84 | 8.84 | +0.01 (+0.11%) | 8,959,930 |
| 2 Mar 2022 | CNY | 8.81 | 8.86 | 8.8 | 8.83 | 8.83 | -0.05 (-0.56%) | 6,272,477 |
| 1 Mar 2022 | CNY | 8.86 | 8.89 | 8.81 | 8.88 | 8.88 | +0.03 (+0.34%) | 7,418,890 |
| 28 Feb 2022 | CNY | 8.86 | 8.87 | 8.71 | 8.85 | 8.85 | -0.02 (-0.23%) | 8,989,226 |
| 25 Feb 2022 | CNY | 8.89 | 8.94 | 8.83 | 8.87 | 8.87 | +0.03 (+0.34%) | 10,422,621 |
| 24 Feb 2022 | CNY | 9.05 | 9.08 | 8.76 | 8.84 | 8.84 | -0.25 (-2.75%) | 22,888,814 |
| 23 Feb 2022 | CNY | 9.01 | 9.11 | 9 | 9.09 | 9.09 | +0.08 (+0.89%) | 10,478,272 |
| 22 Feb 2022 | CNY | 9.05 | 9.09 | 8.99 | 9.01 | 9.01 | -0.1 (-1.10%) | 10,748,448 |
| 21 Feb 2022 | CNY | 9.02 | 9.11 | 9.02 | 9.11 | 9.11 | +0.05 (+0.55%) | 8,942,571 |
