| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.46 | 6.46 | 6.38 | 6.44 | 6.44 | -0.05 (-0.77%) | 8,837,946 |
| 31 Mar 2022 | CNY | 6.46 | 6.55 | 6.44 | 6.49 | 6.49 | -0.03 (-0.46%) | 11,082,723 |
| 30 Mar 2022 | CNY | 6.39 | 6.53 | 6.37 | 6.52 | 6.52 | +0.15 (+2.35%) | 10,149,363 |
| 29 Mar 2022 | CNY | 6.45 | 6.46 | 6.34 | 6.37 | 6.37 | -0.07 (-1.09%) | 5,986,742 |
| 28 Mar 2022 | CNY | 6.37 | 6.48 | 6.25 | 6.44 | 6.44 | +0.06 (+0.94%) | 7,058,000 |
| 25 Mar 2022 | CNY | 6.38 | 6.48 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 8,926,351 |
| 24 Mar 2022 | CNY | 6.48 | 6.55 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 9,709,875 |
| 23 Mar 2022 | CNY | 6.47 | 6.49 | 6.42 | 6.46 | 6.46 | +0.01 (+0.16%) | 6,000,013 |
| 22 Mar 2022 | CNY | 6.39 | 6.5 | 6.35 | 6.45 | 6.45 | +0.04 (+0.62%) | 8,065,434 |
| 21 Mar 2022 | CNY | 6.48 | 6.49 | 6.33 | 6.41 | 6.41 | +0.01 (+0.16%) | 9,703,085 |
| 18 Mar 2022 | CNY | 6.3 | 6.46 | 6.25 | 6.4 | 6.4 | +0.1 (+1.59%) | 9,386,804 |
| 17 Mar 2022 | CNY | 6.35 | 6.42 | 6.28 | 6.3 | 6.3 | +0.05 (+0.80%) | 13,114,138 |
| 16 Mar 2022 | CNY | 6.2 | 6.27 | 5.97 | 6.25 | 6.25 | +0.15 (+2.46%) | 14,576,595 |
| 15 Mar 2022 | CNY | 6.61 | 6.61 | 6.1 | 6.1 | 6.1 | -0.5 (-7.58%) | 19,817,748 |
| 14 Mar 2022 | CNY | 6.72 | 6.8 | 6.59 | 6.6 | 6.6 | -0.17 (-2.51%) | 9,833,110 |
| 11 Mar 2022 | CNY | 6.73 | 6.81 | 6.57 | 6.77 | 6.77 | -0.01 (-0.15%) | 14,272,434 |
| 10 Mar 2022 | CNY | 6.92 | 6.93 | 6.75 | 6.78 | 6.78 | 0.0 (0.0%) | 11,928,117 |
| 9 Mar 2022 | CNY | 7.08 | 7.11 | 6.55 | 6.78 | 6.78 | -0.29 (-4.10%) | 17,351,492 |
| 8 Mar 2022 | CNY | 7.29 | 7.32 | 7.07 | 7.07 | 7.07 | -0.24 (-3.28%) | 13,234,390 |
| 7 Mar 2022 | CNY | 7.44 | 7.45 | 7.3 | 7.31 | 7.31 | -0.15 (-2.01%) | 8,372,337 |
| 4 Mar 2022 | CNY | 7.47 | 7.48 | 7.37 | 7.46 | 7.46 | -0.01 (-0.13%) | 8,704,090 |
| 3 Mar 2022 | CNY | 7.38 | 7.48 | 7.35 | 7.47 | 7.47 | +0.13 (+1.77%) | 9,984,706 |
| 2 Mar 2022 | CNY | 7.32 | 7.35 | 7.29 | 7.34 | 7.34 | +0.02 (+0.27%) | 5,542,541 |
| 1 Mar 2022 | CNY | 7.26 | 7.4 | 7.26 | 7.32 | 7.32 | +0.06 (+0.83%) | 6,169,580 |
| 28 Feb 2022 | CNY | 7.3 | 7.31 | 7.2 | 7.26 | 7.26 | -0.07 (-0.95%) | 7,372,787 |
| 25 Feb 2022 | CNY | 7.35 | 7.41 | 7.31 | 7.33 | 7.33 | +0.03 (+0.41%) | 8,235,775 |
| 24 Feb 2022 | CNY | 7.49 | 7.49 | 7.22 | 7.3 | 7.3 | -0.21 (-2.80%) | 12,360,253 |
| 23 Feb 2022 | CNY | 7.42 | 7.53 | 7.4 | 7.51 | 7.51 | +0.14 (+1.90%) | 9,714,262 |
| 22 Feb 2022 | CNY | 7.45 | 7.47 | 7.34 | 7.37 | 7.37 | -0.13 (-1.73%) | 8,926,342 |
| 21 Feb 2022 | CNY | 7.55 | 7.56 | 7.46 | 7.5 | 7.5 | +0.07 (+0.94%) | 10,374,080 |
