| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.8 | 7.84 | 7.64 | 7.65 | 7.65 | -0.17 (-2.17%) | 1,515,760 |
| 12 Apr 2022 | CNY | 7.68 | 7.86 | 7.58 | 7.82 | 7.82 | +0.14 (+1.82%) | 1,815,020 |
| 11 Apr 2022 | CNY | 7.81 | 7.86 | 7.65 | 7.68 | 7.68 | -0.14 (-1.79%) | 1,885,140 |
| 8 Apr 2022 | CNY | 7.91 | 7.91 | 7.68 | 7.82 | 7.82 | -0.06 (-0.76%) | 2,575,020 |
| 7 Apr 2022 | CNY | 8.16 | 8.19 | 7.87 | 7.88 | 7.88 | -0.28 (-3.43%) | 3,342,600 |
| 6 Apr 2022 | CNY | 7.95 | 8.17 | 7.91 | 8.16 | 8.16 | +0.15 (+1.87%) | 2,554,924 |
| 1 Apr 2022 | CNY | 8.1 | 8.12 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 2,451,680 |
| 31 Mar 2022 | CNY | 8.08 | 8.19 | 8.05 | 8.1 | 8.1 | +0.01 (+0.12%) | 2,597,280 |
| 30 Mar 2022 | CNY | 8.05 | 8.12 | 8 | 8.09 | 8.09 | +0.04 (+0.50%) | 2,681,400 |
| 29 Mar 2022 | CNY | 8.23 | 8.28 | 8.02 | 8.05 | 8.05 | -0.14 (-1.71%) | 3,813,764 |
| 28 Mar 2022 | CNY | 8.3 | 8.41 | 8.11 | 8.19 | 8.19 | -0.18 (-2.15%) | 4,045,356 |
| 25 Mar 2022 | CNY | 8.38 | 8.69 | 8.36 | 8.37 | 8.37 | +0.01 (+0.12%) | 4,128,280 |
| 24 Mar 2022 | CNY | 8.66 | 8.72 | 8.34 | 8.36 | 8.36 | -0.36 (-4.13%) | 4,259,200 |
| 23 Mar 2022 | CNY | 8.86 | 8.86 | 8.69 | 8.72 | 8.72 | -0.16 (-1.80%) | 3,277,264 |
| 22 Mar 2022 | CNY | 8.97 | 8.98 | 8.76 | 8.88 | 8.88 | -0.1 (-1.11%) | 2,976,200 |
| 21 Mar 2022 | CNY | 9.19 | 9.19 | 8.87 | 8.98 | 8.98 | -0.09 (-0.99%) | 3,957,980 |
| 18 Mar 2022 | CNY | 8.77 | 9.15 | 8.66 | 9.07 | 9.07 | +0.27 (+3.07%) | 5,299,609 |
| 17 Mar 2022 | CNY | 8.81 | 8.98 | 8.64 | 8.8 | 8.8 | -0.05 (-0.56%) | 5,526,920 |
| 16 Mar 2022 | CNY | 8.67 | 8.89 | 8.36 | 8.85 | 8.85 | +0.27 (+3.15%) | 6,325,847 |
| 15 Mar 2022 | CNY | 9.36 | 9.37 | 8.58 | 8.58 | 8.58 | -0.79 (-8.43%) | 8,057,860 |
| 14 Mar 2022 | CNY | 9.46 | 9.73 | 9.35 | 9.37 | 9.37 | -0.3 (-3.10%) | 5,910,900 |
| 11 Mar 2022 | CNY | 9.77 | 9.98 | 9.44 | 9.67 | 9.67 | -0.07 (-0.72%) | 13,132,601 |
| 10 Mar 2022 | CNY | 9 | 9.74 | 9 | 9.74 | 9.74 | +0.89 (+10.06%) | 6,756,021 |
| 9 Mar 2022 | CNY | 9.13 | 9.39 | 8.5 | 8.85 | 8.85 | -0.13 (-1.45%) | 7,265,276 |
| 8 Mar 2022 | CNY | 9.46 | 9.59 | 8.97 | 8.98 | 8.98 | -0.53 (-5.57%) | 8,725,665 |
| 7 Mar 2022 | CNY | 9.88 | 10.3 | 9.18 | 9.51 | 9.51 | -0.22 (-2.26%) | 13,096,818 |
| 4 Mar 2022 | CNY | 9.54 | 9.88 | 9.28 | 9.73 | 9.73 | +0.19 (+1.99%) | 9,625,740 |
| 3 Mar 2022 | CNY | 9.4 | 9.67 | 9.38 | 9.54 | 9.54 | +0.01 (+0.10%) | 4,941,370 |
| 2 Mar 2022 | CNY | 9.49 | 9.74 | 9.33 | 9.53 | 9.53 | -0.1 (-1.04%) | 5,213,820 |
| 1 Mar 2022 | CNY | 9.29 | 9.98 | 9.29 | 9.63 | 9.63 | +0.37 (+4.00%) | 8,496,975 |
