| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.83 | 8.91 | 8.55 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,087,600 |
| 12 Apr 2022 | CNY | 8.44 | 8.81 | 8.42 | 8.8 | 8.8 | +0.22 (+2.56%) | 725,100 |
| 11 Apr 2022 | CNY | 8.94 | 8.94 | 8.48 | 8.58 | 8.58 | -0.29 (-3.27%) | 1,157,900 |
| 8 Apr 2022 | CNY | 9.06 | 9.06 | 8.8 | 8.87 | 8.87 | -0.12 (-1.33%) | 864,900 |
| 7 Apr 2022 | CNY | 9.2 | 9.2 | 8.99 | 8.99 | 8.99 | -0.21 (-2.28%) | 1,012,700 |
| 6 Apr 2022 | CNY | 9.14 | 9.44 | 9.06 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,371,500 |
| 1 Apr 2022 | CNY | 9.26 | 9.26 | 9 | 9.13 | 9.13 | -0.11 (-1.19%) | 1,028,400 |
| 31 Mar 2022 | CNY | 9.38 | 9.4 | 9.2 | 9.24 | 9.24 | -0.02 (-0.22%) | 997,100 |
| 30 Mar 2022 | CNY | 9.17 | 9.32 | 9.1 | 9.26 | 9.26 | +0.07 (+0.76%) | 860,500 |
| 29 Mar 2022 | CNY | 9.3 | 9.35 | 9.09 | 9.19 | 9.19 | -0.08 (-0.86%) | 716,500 |
| 28 Mar 2022 | CNY | 9.36 | 9.36 | 9.08 | 9.27 | 9.27 | -0.09 (-0.96%) | 915,100 |
| 25 Mar 2022 | CNY | 9.29 | 9.58 | 9.22 | 9.36 | 9.36 | +0.06 (+0.65%) | 1,262,300 |
| 24 Mar 2022 | CNY | 9.49 | 9.49 | 9.15 | 9.3 | 9.3 | -0.14 (-1.48%) | 1,244,400 |
| 23 Mar 2022 | CNY | 9.56 | 9.56 | 9.36 | 9.44 | 9.44 | -0.03 (-0.32%) | 1,052,400 |
| 22 Mar 2022 | CNY | 9.6 | 9.6 | 9.32 | 9.47 | 9.47 | -0.15 (-1.56%) | 1,482,000 |
| 21 Mar 2022 | CNY | 9.73 | 9.79 | 9.5 | 9.62 | 9.62 | -0.1 (-1.03%) | 1,400,500 |
| 18 Mar 2022 | CNY | 9.59 | 9.75 | 9.59 | 9.72 | 9.72 | +0.13 (+1.36%) | 781,208 |
| 17 Mar 2022 | CNY | 9.61 | 9.73 | 9.55 | 9.59 | 9.59 | +0.06 (+0.63%) | 1,212,500 |
| 16 Mar 2022 | CNY | 9.35 | 9.63 | 9.08 | 9.53 | 9.53 | +0.2 (+2.14%) | 1,629,400 |
| 15 Mar 2022 | CNY | 9.5 | 9.69 | 9.2 | 9.33 | 9.33 | -0.27 (-2.81%) | 1,567,000 |
| 14 Mar 2022 | CNY | 9.78 | 9.78 | 9.58 | 9.6 | 9.6 | -0.2 (-2.04%) | 1,376,600 |
| 11 Mar 2022 | CNY | 9.46 | 9.84 | 9.3 | 9.8 | 9.8 | +0.23 (+2.40%) | 3,066,463 |
| 10 Mar 2022 | CNY | 9.32 | 9.64 | 9.28 | 9.57 | 9.57 | +0.41 (+4.48%) | 1,801,700 |
| 9 Mar 2022 | CNY | 9.39 | 9.44 | 8.8 | 9.16 | 9.16 | -0.24 (-2.55%) | 2,079,800 |
| 8 Mar 2022 | CNY | 9.79 | 9.79 | 9.32 | 9.4 | 9.4 | -0.38 (-3.89%) | 2,035,800 |
| 7 Mar 2022 | CNY | 9.87 | 9.98 | 9.75 | 9.78 | 9.78 | -0.12 (-1.21%) | 1,389,138 |
| 4 Mar 2022 | CNY | 10 | 10.05 | 9.78 | 9.9 | 9.9 | -0.17 (-1.69%) | 1,796,000 |
| 3 Mar 2022 | CNY | 10.1 | 10.19 | 10 | 10.07 | 10.07 | +0.01 (+0.10%) | 1,494,100 |
| 2 Mar 2022 | CNY | 10.05 | 10.13 | 9.95 | 10.06 | 10.06 | -0.03 (-0.30%) | 1,427,600 |
| 1 Mar 2022 | CNY | 9.93 | 10.1 | 9.9 | 10.09 | 10.09 | +0.16 (+1.61%) | 1,816,100 |
