| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8.3167 | 8.3167 | 8.1167 | 8.2 | 8.2 | -0.117 (-1.40%) | 1,805,880 |
| 31 Mar 2022 | CNY | 8.3333 | 8.575 | 8.25 | 8.3167 | 8.3167 | +0.033 (+0.40%) | 2,747,848 |
| 30 Mar 2022 | CNY | 8.0667 | 8.2917 | 8.0167 | 8.2833 | 8.2833 | +0.2 (+2.47%) | 1,924,008 |
| 29 Mar 2022 | CNY | 8.2917 | 8.3167 | 8.0333 | 8.0833 | 8.0833 | -0.158 (-1.92%) | 1,165,824 |
| 28 Mar 2022 | CNY | 8.2667 | 8.3583 | 8.0583 | 8.2417 | 8.2417 | -0.033 (-0.40%) | 1,423,519 |
| 25 Mar 2022 | CNY | 8.2667 | 8.475 | 8.2333 | 8.275 | 8.275 | +0.025 (+0.30%) | 2,074,488 |
| 24 Mar 2022 | CNY | 8.3167 | 8.4 | 8.225 | 8.25 | 8.25 | -0.067 (-0.80%) | 1,674,288 |
| 23 Mar 2022 | CNY | 8.3833 | 8.475 | 8.2917 | 8.3167 | 8.3167 | -0.067 (-0.79%) | 1,635,408 |
| 22 Mar 2022 | CNY | 8.45 | 8.4667 | 8.2833 | 8.3833 | 8.3833 | -0.083 (-0.99%) | 1,788,480 |
| 21 Mar 2022 | CNY | 8.3917 | 8.4917 | 8.3417 | 8.4667 | 8.4667 | +0.125 (+1.50%) | 1,581,840 |
| 18 Mar 2022 | CNY | 8.4 | 8.4417 | 8.2083 | 8.3417 | 8.3417 | +0.058 (+0.71%) | 1,934,880 |
| 17 Mar 2022 | CNY | 8.1083 | 8.45 | 8.1083 | 8.2833 | 8.2833 | +0.175 (+2.16%) | 2,964,240 |
| 16 Mar 2022 | CNY | 7.925 | 8.175 | 7.6 | 8.1083 | 8.1083 | +0.325 (+4.18%) | 3,504,240 |
| 15 Mar 2022 | CNY | 8.275 | 8.275 | 7.7667 | 7.7833 | 7.7833 | -0.458 (-5.56%) | 3,541,988 |
| 14 Mar 2022 | CNY | 8.5083 | 8.5167 | 8.2417 | 8.2417 | 8.2417 | -0.225 (-2.66%) | 2,666,760 |
| 11 Mar 2022 | CNY | 8.5333 | 8.575 | 8.2083 | 8.4667 | 8.4667 | +0.008 (+0.10%) | 3,303,987 |
| 10 Mar 2022 | CNY | 8.625 | 8.7167 | 8.45 | 8.4583 | 8.4583 | -0.025 (-0.29%) | 4,019,437 |
| 9 Mar 2022 | CNY | 8.6833 | 8.7083 | 8.1083 | 8.4833 | 8.4833 | -0.125 (-1.45%) | 4,675,680 |
| 8 Mar 2022 | CNY | 9.05 | 9.125 | 8.6083 | 8.6083 | 8.6083 | -0.442 (-4.88%) | 2,642,523 |
| 7 Mar 2022 | CNY | 9.1833 | 9.225 | 8.9833 | 9.05 | 9.05 | -0.075 (-0.82%) | 1,989,240 |
| 4 Mar 2022 | CNY | 9.2583 | 9.3583 | 9.0083 | 9.125 | 9.125 | -0.2 (-2.14%) | 1,756,272 |
| 3 Mar 2022 | CNY | 9.45 | 9.4917 | 9.2667 | 9.325 | 9.325 | -0.092 (-0.97%) | 2,052,336 |
| 2 Mar 2022 | CNY | 9.4167 | 9.4583 | 9.3333 | 9.4167 | 9.4167 | -0.05 (-0.53%) | 2,099,520 |
| 1 Mar 2022 | CNY | 9.5833 | 9.5833 | 9.4 | 9.4667 | 9.4667 | -0.017 (-0.18%) | 1,409,448 |
| 28 Feb 2022 | CNY | 9.5583 | 9.7 | 9.3 | 9.4833 | 9.4833 | -0.075 (-0.78%) | 1,906,104 |
| 25 Feb 2022 | CNY | 9.5667 | 9.7083 | 9.5167 | 9.5583 | 9.5583 | +0.042 (+0.44%) | 1,535,040 |
| 24 Feb 2022 | CNY | 9.8833 | 9.9083 | 9.3333 | 9.5167 | 9.5167 | -0.283 (-2.89%) | 3,529,185 |
| 23 Feb 2022 | CNY | 9.5333 | 9.8667 | 9.4833 | 9.8 | 9.8 | +0.283 (+2.98%) | 3,430,020 |
| 22 Feb 2022 | CNY | 9.575 | 9.6333 | 9.425 | 9.5167 | 9.5167 | -0.108 (-1.13%) | 1,832,904 |
| 21 Feb 2022 | CNY | 9.55 | 9.675 | 9.4917 | 9.625 | 9.625 | +0.083 (+0.87%) | 2,077,617 |
