| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 7.88 | 8.23 | 7.88 | 8.14 | 8.14 | +0.21 (+2.65%) | 37,213,417 |
| 25 Mar 2022 | CNY | 7.92 | 8.23 | 7.82 | 7.93 | 7.93 | -0.12 (-1.49%) | 47,017,540 |
| 24 Mar 2022 | CNY | 7.47 | 8.29 | 7.42 | 8.05 | 8.05 | +0.51 (+6.76%) | 65,894,384 |
| 23 Mar 2022 | CNY | 7.03 | 7.76 | 7.03 | 7.54 | 7.54 | +0.48 (+6.80%) | 60,385,544 |
| 22 Mar 2022 | CNY | 7.02 | 7.12 | 6.96 | 7.06 | 7.06 | +0.02 (+0.28%) | 18,613,083 |
| 21 Mar 2022 | CNY | 7.2 | 7.25 | 6.99 | 7.04 | 7.04 | -0.15 (-2.09%) | 30,092,239 |
| 18 Mar 2022 | CNY | 6.8 | 7.23 | 6.75 | 7.19 | 7.19 | +0.42 (+6.20%) | 43,138,124 |
| 17 Mar 2022 | CNY | 6.79 | 6.93 | 6.65 | 6.77 | 6.77 | +0.03 (+0.45%) | 23,452,367 |
| 16 Mar 2022 | CNY | 6.53 | 6.8 | 6.21 | 6.74 | 6.74 | +0.37 (+5.81%) | 27,850,402 |
| 15 Mar 2022 | CNY | 6.81 | 6.9 | 6.33 | 6.37 | 6.37 | -0.49 (-7.14%) | 29,206,863 |
| 14 Mar 2022 | CNY | 6.84 | 7.12 | 6.79 | 6.86 | 6.86 | -0.11 (-1.58%) | 33,029,100 |
| 11 Mar 2022 | CNY | 6.81 | 6.97 | 6.7 | 6.97 | 6.97 | +0.01 (+0.14%) | 24,374,520 |
| 10 Mar 2022 | CNY | 6.51 | 6.97 | 6.5 | 6.96 | 6.96 | +0.56 (+8.75%) | 45,124,900 |
| 9 Mar 2022 | CNY | 6.66 | 6.73 | 6.03 | 6.4 | 6.4 | -0.29 (-4.33%) | 35,992,394 |
| 8 Mar 2022 | CNY | 6.96 | 7.05 | 6.6 | 6.69 | 6.69 | -0.29 (-4.15%) | 30,115,795 |
| 7 Mar 2022 | CNY | 6.85 | 7.15 | 6.79 | 6.98 | 6.98 | +0.09 (+1.31%) | 27,464,302 |
| 4 Mar 2022 | CNY | 6.99 | 7.03 | 6.87 | 6.89 | 6.89 | -0.15 (-2.13%) | 22,667,254 |
| 3 Mar 2022 | CNY | 6.95 | 7.1 | 6.93 | 7.04 | 7.04 | +0.01 (+0.14%) | 24,396,301 |
| 2 Mar 2022 | CNY | 6.93 | 7.17 | 6.88 | 7.03 | 7.03 | 0.0 (0.0%) | 38,451,300 |
| 1 Mar 2022 | CNY | 6.87 | 7.14 | 6.76 | 7.03 | 7.03 | +0.26 (+3.84%) | 37,566,501 |
| 28 Feb 2022 | CNY | 6.5 | 6.84 | 6.34 | 6.77 | 6.77 | +0.26 (+3.99%) | 41,249,763 |
| 25 Feb 2022 | CNY | 6.72 | 6.75 | 6.5 | 6.51 | 6.51 | 0.0 (0.0%) | 28,898,089 |
| 24 Feb 2022 | CNY | 6.91 | 6.98 | 6.44 | 6.51 | 6.51 | -0.45 (-6.47%) | 48,704,388 |
| 23 Feb 2022 | CNY | 6.7 | 7.26 | 6.7 | 6.96 | 6.96 | +0.24 (+3.57%) | 51,457,322 |
| 22 Feb 2022 | CNY | 6.6 | 6.75 | 6.46 | 6.72 | 6.72 | +0.05 (+0.75%) | 29,625,006 |
| 21 Feb 2022 | CNY | 6.77 | 6.77 | 6.58 | 6.67 | 6.67 | -0.11 (-1.62%) | 29,348,988 |
| 18 Feb 2022 | CNY | 6.36 | 6.88 | 6.32 | 6.78 | 6.78 | +0.37 (+5.77%) | 51,808,821 |
| 17 Feb 2022 | CNY | 6.35 | 6.52 | 6.32 | 6.41 | 6.41 | +0.01 (+0.16%) | 30,658,500 |
| 16 Feb 2022 | CNY | 6.45 | 6.56 | 6.34 | 6.4 | 6.4 | -0.03 (-0.47%) | 21,145,209 |
| 15 Feb 2022 | CNY | 6.37 | 6.44 | 6.25 | 6.43 | 6.43 | +0.06 (+0.94%) | 23,470,782 |
