| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | CNY | 8.8 | 8.98 | 8.7 | 8.91 | 8.91 | -0.03 (-0.34%) | 860,387 |
| 21 Apr 2022 | CNY | 9.14 | 9.19 | 8.9 | 8.94 | 8.94 | -0.2 (-2.19%) | 1,196,177 |
| 20 Apr 2022 | CNY | 9.28 | 9.4 | 9.1 | 9.14 | 9.14 | -0.15 (-1.61%) | 1,457,155 |
| 19 Apr 2022 | CNY | 9.41 | 9.49 | 9.25 | 9.29 | 9.29 | -0.21 (-2.21%) | 1,064,729 |
| 18 Apr 2022 | CNY | 9.34 | 9.53 | 9.15 | 9.5 | 9.5 | +0.16 (+1.71%) | 1,574,813 |
| 15 Apr 2022 | CNY | 9.04 | 9.77 | 9.03 | 9.34 | 9.34 | +0.31 (+3.43%) | 2,862,786 |
| 14 Apr 2022 | CNY | 9.16 | 9.16 | 9 | 9.03 | 9.03 | -0.06 (-0.66%) | 859,802 |
| 13 Apr 2022 | CNY | 9.18 | 9.21 | 9.03 | 9.09 | 9.09 | -0.1 (-1.09%) | 464,014 |
| 12 Apr 2022 | CNY | 9.04 | 9.19 | 8.92 | 9.19 | 9.19 | +0.21 (+2.34%) | 551,045 |
| 11 Apr 2022 | CNY | 9.3 | 9.3 | 8.92 | 8.98 | 8.98 | -0.26 (-2.81%) | 621,392 |
| 8 Apr 2022 | CNY | 9.38 | 9.38 | 9.14 | 9.24 | 9.24 | -0.14 (-1.49%) | 558,605 |
| 7 Apr 2022 | CNY | 9.55 | 9.58 | 9.38 | 9.38 | 9.38 | -0.2 (-2.09%) | 534,994 |
| 6 Apr 2022 | CNY | 9.47 | 9.59 | 9.44 | 9.58 | 9.58 | +0.05 (+0.52%) | 627,004 |
| 1 Apr 2022 | CNY | 9.58 | 9.6 | 9.41 | 9.53 | 9.53 | +0.02 (+0.21%) | 440,883 |
| 31 Mar 2022 | CNY | 9.49 | 9.64 | 9.48 | 9.51 | 9.51 | +0.02 (+0.21%) | 575,795 |
| 30 Mar 2022 | CNY | 9.32 | 9.52 | 9.29 | 9.49 | 9.49 | +0.21 (+2.26%) | 833,219 |
| 29 Mar 2022 | CNY | 9.32 | 9.4 | 9.23 | 9.28 | 9.28 | -0.08 (-0.85%) | 773,598 |
| 28 Mar 2022 | CNY | 9.41 | 9.51 | 9.22 | 9.36 | 9.36 | -0.07 (-0.74%) | 841,778 |
| 25 Mar 2022 | CNY | 9.46 | 9.62 | 9.41 | 9.43 | 9.43 | -0.03 (-0.32%) | 990,073 |
| 24 Mar 2022 | CNY | 9.73 | 9.73 | 9.45 | 9.46 | 9.46 | -0.28 (-2.87%) | 1,109,281 |
| 23 Mar 2022 | CNY | 9.9 | 9.9 | 9.66 | 9.74 | 9.74 | -0.03 (-0.31%) | 819,217 |
| 22 Mar 2022 | CNY | 9.95 | 9.95 | 9.72 | 9.77 | 9.77 | -0.17 (-1.71%) | 1,272,639 |
| 21 Mar 2022 | CNY | 9.88 | 10.06 | 9.71 | 9.94 | 9.94 | -0.12 (-1.19%) | 2,285,674 |
| 18 Mar 2022 | CNY | 9.69 | 10.6 | 9.5 | 10.06 | 10.06 | +0.46 (+4.79%) | 3,219,698 |
| 17 Mar 2022 | CNY | 9.2 | 10.12 | 9.17 | 9.6 | 9.6 | +0.54 (+5.96%) | 3,348,902 |
| 16 Mar 2022 | CNY | 8.92 | 9.1 | 8.66 | 9.06 | 9.06 | +0.21 (+2.37%) | 1,278,319 |
| 15 Mar 2022 | CNY | 9.29 | 9.3 | 8.85 | 8.85 | 8.85 | -0.48 (-5.14%) | 1,218,523 |
| 14 Mar 2022 | CNY | 9.66 | 9.66 | 9.32 | 9.33 | 9.33 | -0.27 (-2.81%) | 716,657 |
| 11 Mar 2022 | CNY | 9.45 | 9.66 | 9.23 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,126,634 |
| 10 Mar 2022 | CNY | 9.64 | 9.8 | 9.49 | 9.5 | 9.5 | +0.02 (+0.21%) | 967,493 |
