| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 8.09 | 8.1 | 7.7 | 8.09 | 8.09 | -0.08 (-0.98%) | 10,348,840 |
| 11 Apr 2022 | CNY | 8.18 | 8.43 | 8.08 | 8.17 | 8.17 | -0.25 (-2.97%) | 14,844,540 |
| 8 Apr 2022 | CNY | 8.08 | 8.45 | 8.06 | 8.42 | 8.42 | +0.34 (+4.21%) | 16,733,420 |
| 7 Apr 2022 | CNY | 8.23 | 8.25 | 8.01 | 8.08 | 8.08 | -0.15 (-1.82%) | 6,882,940 |
| 6 Apr 2022 | CNY | 7.85 | 8.25 | 7.85 | 8.23 | 8.23 | +0.4 (+5.11%) | 12,037,760 |
| 1 Apr 2022 | CNY | 8.08 | 8.08 | 7.82 | 7.83 | 7.83 | -0.18 (-2.25%) | 7,322,040 |
| 31 Mar 2022 | CNY | 7.8 | 8.45 | 7.8 | 8.01 | 8.01 | +0.27 (+3.49%) | 13,242,130 |
| 30 Mar 2022 | CNY | 7.62 | 7.88 | 7.6 | 7.74 | 7.74 | +0.15 (+1.98%) | 6,004,120 |
| 29 Mar 2022 | CNY | 7.89 | 7.9 | 7.53 | 7.59 | 7.59 | -0.26 (-3.31%) | 8,040,430 |
| 28 Mar 2022 | CNY | 7.98 | 8.04 | 7.77 | 7.85 | 7.85 | -0.21 (-2.61%) | 8,182,430 |
| 25 Mar 2022 | CNY | 7.76 | 8.36 | 7.75 | 8.06 | 8.06 | +0.3 (+3.87%) | 13,525,490 |
| 24 Mar 2022 | CNY | 8 | 8.18 | 7.74 | 7.76 | 7.76 | -0.33 (-4.08%) | 10,778,160 |
| 23 Mar 2022 | CNY | 8.19 | 8.48 | 8.08 | 8.09 | 8.09 | -0.08 (-0.98%) | 11,270,380 |
| 22 Mar 2022 | CNY | 8.28 | 8.29 | 8.08 | 8.17 | 8.17 | -0.16 (-1.92%) | 9,193,820 |
| 21 Mar 2022 | CNY | 8.19 | 8.38 | 8.13 | 8.33 | 8.33 | +0.2 (+2.46%) | 13,336,740 |
| 18 Mar 2022 | CNY | 8.07 | 8.21 | 8.03 | 8.13 | 8.13 | +0.01 (+0.12%) | 8,926,720 |
| 17 Mar 2022 | CNY | 8.35 | 8.39 | 8.06 | 8.12 | 8.12 | -0.14 (-1.69%) | 16,317,220 |
| 16 Mar 2022 | CNY | 7.88 | 8.29 | 7.77 | 8.26 | 8.26 | +0.33 (+4.16%) | 18,149,660 |
| 15 Mar 2022 | CNY | 7.76 | 8.33 | 7.65 | 7.93 | 7.93 | +0.14 (+1.80%) | 17,852,777 |
| 14 Mar 2022 | CNY | 7.77 | 8 | 7.75 | 7.79 | 7.79 | -0.07 (-0.89%) | 8,339,680 |
| 11 Mar 2022 | CNY | 7.79 | 7.92 | 7.6 | 7.86 | 7.86 | -0.11 (-1.38%) | 10,361,360 |
| 10 Mar 2022 | CNY | 8.09 | 8.14 | 7.89 | 7.97 | 7.97 | -0.04 (-0.50%) | 10,375,480 |
| 9 Mar 2022 | CNY | 7.9 | 8.12 | 7.45 | 8.01 | 8.01 | +0.06 (+0.75%) | 13,041,090 |
| 8 Mar 2022 | CNY | 8.02 | 8.23 | 7.79 | 7.95 | 7.95 | -0.14 (-1.73%) | 12,270,860 |
| 7 Mar 2022 | CNY | 8.06 | 8.22 | 8 | 8.09 | 8.09 | +0.03 (+0.37%) | 10,881,673 |
| 4 Mar 2022 | CNY | 8.58 | 8.62 | 8.05 | 8.06 | 8.06 | -0.7 (-7.99%) | 21,030,981 |
| 3 Mar 2022 | CNY | 8.67 | 8.8 | 8.45 | 8.76 | 8.76 | -0.02 (-0.23%) | 19,762,758 |
| 2 Mar 2022 | CNY | 8.46 | 8.82 | 8.38 | 8.78 | 8.78 | +0.28 (+3.29%) | 24,120,923 |
| 1 Mar 2022 | CNY | 8.39 | 8.56 | 8.35 | 8.5 | 8.5 | +0.02 (+0.24%) | 14,103,519 |
| 28 Feb 2022 | CNY | 8.76 | 8.77 | 8.42 | 8.48 | 8.48 | -0.44 (-4.93%) | 18,678,800 |
