| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 8.25 | 8.53 | 8.2 | 8.35 | 8.35 | +0.05 (+0.60%) | 7,679,247 |
| 12 Apr 2022 | CNY | 8.13 | 8.33 | 8.03 | 8.3 | 8.3 | +0.1 (+1.22%) | 6,982,500 |
| 11 Apr 2022 | CNY | 8.42 | 8.54 | 8.14 | 8.2 | 8.2 | -0.19 (-2.26%) | 7,644,357 |
| 8 Apr 2022 | CNY | 8.28 | 8.43 | 8.15 | 8.39 | 8.39 | +0.09 (+1.08%) | 5,584,800 |
| 7 Apr 2022 | CNY | 8.47 | 8.54 | 8.3 | 8.3 | 8.3 | -0.24 (-2.81%) | 4,846,698 |
| 6 Apr 2022 | CNY | 8.44 | 8.54 | 8.35 | 8.54 | 8.54 | +0.08 (+0.95%) | 5,013,700 |
| 1 Apr 2022 | CNY | 8.4 | 8.47 | 8.32 | 8.46 | 8.46 | +0.02 (+0.24%) | 3,982,500 |
| 31 Mar 2022 | CNY | 8.31 | 8.48 | 8.28 | 8.44 | 8.44 | +0.08 (+0.96%) | 5,716,479 |
| 30 Mar 2022 | CNY | 8.33 | 8.38 | 8.21 | 8.36 | 8.36 | +0.02 (+0.24%) | 5,801,400 |
| 29 Mar 2022 | CNY | 8.25 | 8.41 | 8.19 | 8.34 | 8.34 | +0.09 (+1.09%) | 5,433,261 |
| 28 Mar 2022 | CNY | 8.28 | 8.33 | 8.09 | 8.25 | 8.25 | -0.06 (-0.72%) | 5,118,433 |
| 25 Mar 2022 | CNY | 8.22 | 8.39 | 8.2 | 8.31 | 8.31 | +0.08 (+0.97%) | 4,871,200 |
| 24 Mar 2022 | CNY | 8.25 | 8.33 | 8.18 | 8.23 | 8.23 | -0.11 (-1.32%) | 4,021,600 |
| 23 Mar 2022 | CNY | 8.31 | 8.39 | 8.28 | 8.34 | 8.34 | +0.04 (+0.48%) | 4,313,729 |
| 22 Mar 2022 | CNY | 8.31 | 8.49 | 8.23 | 8.3 | 8.3 | -0.04 (-0.48%) | 6,169,292 |
| 21 Mar 2022 | CNY | 8.29 | 8.4 | 8.19 | 8.34 | 8.34 | +0.12 (+1.46%) | 7,850,323 |
| 18 Mar 2022 | CNY | 7.97 | 8.29 | 7.96 | 8.22 | 8.22 | +0.2 (+2.49%) | 6,135,690 |
| 17 Mar 2022 | CNY | 8.1 | 8.16 | 8 | 8.02 | 8.02 | +0.06 (+0.75%) | 6,321,270 |
| 16 Mar 2022 | CNY | 7.87 | 8 | 7.58 | 7.96 | 7.96 | +0.16 (+2.05%) | 7,021,182 |
| 15 Mar 2022 | CNY | 8.31 | 8.32 | 7.75 | 7.8 | 7.8 | -0.55 (-6.59%) | 9,822,455 |
| 14 Mar 2022 | CNY | 8.44 | 8.6 | 8.35 | 8.35 | 8.35 | -0.15 (-1.76%) | 5,819,050 |
| 11 Mar 2022 | CNY | 8.32 | 8.5 | 8.15 | 8.5 | 8.5 | +0.08 (+0.95%) | 6,826,847 |
| 10 Mar 2022 | CNY | 8.45 | 8.57 | 8.35 | 8.42 | 8.42 | +0.09 (+1.08%) | 8,105,343 |
| 9 Mar 2022 | CNY | 8.62 | 8.68 | 8.05 | 8.33 | 8.33 | -0.26 (-3.03%) | 10,301,285 |
| 8 Mar 2022 | CNY | 8.96 | 8.97 | 8.53 | 8.59 | 8.59 | -0.35 (-3.91%) | 7,597,400 |
| 7 Mar 2022 | CNY | 9.09 | 9.17 | 8.89 | 8.94 | 8.94 | -0.14 (-1.54%) | 7,090,702 |
| 4 Mar 2022 | CNY | 9.23 | 9.25 | 9.03 | 9.08 | 9.08 | -0.17 (-1.84%) | 5,757,318 |
| 3 Mar 2022 | CNY | 9.27 | 9.27 | 9.17 | 9.25 | 9.25 | +0.02 (+0.22%) | 6,414,558 |
| 2 Mar 2022 | CNY | 9.1 | 9.28 | 9.06 | 9.23 | 9.23 | +0.07 (+0.76%) | 7,632,946 |
| 1 Mar 2022 | CNY | 9 | 9.25 | 8.95 | 9.16 | 9.16 | +0.26 (+2.92%) | 8,782,908 |
