| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8.16 | 8.2 | 8.06 | 8.07 | 8.07 | -0.14 (-1.71%) | 6,801,590 |
| 31 Mar 2022 | CNY | 8.3 | 8.3 | 8.12 | 8.21 | 8.21 | -0.07 (-0.85%) | 9,589,574 |
| 30 Mar 2022 | CNY | 8.22 | 8.33 | 8.14 | 8.28 | 8.28 | +0.1 (+1.22%) | 8,118,686 |
| 29 Mar 2022 | CNY | 8.44 | 8.47 | 8.16 | 8.18 | 8.18 | -0.25 (-2.97%) | 11,865,762 |
| 28 Mar 2022 | CNY | 8.58 | 8.65 | 8.32 | 8.43 | 8.43 | -0.27 (-3.10%) | 11,757,316 |
| 25 Mar 2022 | CNY | 8.8 | 8.92 | 8.67 | 8.7 | 8.7 | -0.11 (-1.25%) | 6,778,432 |
| 24 Mar 2022 | CNY | 9.09 | 9.1 | 8.75 | 8.81 | 8.81 | -0.39 (-4.24%) | 12,351,775 |
| 23 Mar 2022 | CNY | 9.3 | 9.33 | 9.1 | 9.2 | 9.2 | -0.18 (-1.92%) | 10,903,482 |
| 22 Mar 2022 | CNY | 9.53 | 9.56 | 9.23 | 9.38 | 9.38 | -0.07 (-0.74%) | 10,650,529 |
| 21 Mar 2022 | CNY | 9.13 | 9.72 | 9.09 | 9.45 | 9.45 | +0.19 (+2.05%) | 20,652,346 |
| 18 Mar 2022 | CNY | 8.72 | 9.3 | 8.7 | 9.26 | 9.26 | +0.56 (+6.44%) | 25,898,286 |
| 17 Mar 2022 | CNY | 8.73 | 8.98 | 8.62 | 8.7 | 8.7 | +0.01 (+0.12%) | 15,295,608 |
| 16 Mar 2022 | CNY | 8.51 | 8.71 | 8.22 | 8.69 | 8.69 | +0.28 (+3.33%) | 14,862,899 |
| 15 Mar 2022 | CNY | 8.47 | 8.88 | 8.36 | 8.41 | 8.41 | -0.09 (-1.06%) | 15,009,327 |
| 14 Mar 2022 | CNY | 8.69 | 8.75 | 8.5 | 8.5 | 8.5 | -0.11 (-1.28%) | 11,224,830 |
| 11 Mar 2022 | CNY | 8.4 | 8.66 | 8.3 | 8.61 | 8.61 | +0.06 (+0.70%) | 11,043,293 |
| 10 Mar 2022 | CNY | 8.73 | 8.79 | 8.55 | 8.55 | 8.55 | +0.01 (+0.12%) | 10,405,603 |
| 9 Mar 2022 | CNY | 8.82 | 8.87 | 8.11 | 8.54 | 8.54 | -0.28 (-3.17%) | 17,192,206 |
| 8 Mar 2022 | CNY | 8.88 | 9 | 8.65 | 8.82 | 8.82 | +0.01 (+0.11%) | 13,405,925 |
| 7 Mar 2022 | CNY | 9.08 | 9.1 | 8.74 | 8.81 | 8.81 | -0.3 (-3.29%) | 14,657,985 |
| 4 Mar 2022 | CNY | 9.13 | 9.35 | 9.07 | 9.11 | 9.11 | -0.06 (-0.65%) | 14,537,638 |
| 3 Mar 2022 | CNY | 9.46 | 9.5 | 9.14 | 9.17 | 9.17 | -0.28 (-2.96%) | 18,555,079 |
| 2 Mar 2022 | CNY | 9.38 | 9.52 | 9.3 | 9.45 | 9.45 | -0.07 (-0.74%) | 18,486,387 |
| 1 Mar 2022 | CNY | 9.5 | 9.68 | 9.1 | 9.52 | 9.52 | -0.34 (-3.45%) | 36,598,854 |
| 28 Feb 2022 | CNY | 10.12 | 10.37 | 9.86 | 9.86 | 9.86 | -1.09 (-9.95%) | 49,725,231 |
| 25 Feb 2022 | CNY | 10.19 | 11.35 | 9.98 | 10.95 | 10.95 | +0.63 (+6.10%) | 83,717,924 |
| 24 Feb 2022 | CNY | 9.85 | 10.93 | 9.52 | 10.32 | 10.32 | +0.38 (+3.82%) | 43,688,013 |
| 23 Feb 2022 | CNY | 9.91 | 10 | 9.65 | 9.94 | 9.94 | -0.18 (-1.78%) | 29,394,538 |
| 22 Feb 2022 | CNY | 9.9 | 10.28 | 9.55 | 10.12 | 10.12 | +0.22 (+2.22%) | 38,931,464 |
| 21 Feb 2022 | CNY | 9.45 | 10.13 | 9.41 | 9.9 | 9.9 | +0.4 (+4.21%) | 35,002,096 |
