| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.41 | 7.46 | 7.29 | 7.36 | 7.36 | -0.05 (-0.67%) | 2,733,558 |
| 31 Mar 2022 | CNY | 7.53 | 7.53 | 7.38 | 7.41 | 7.41 | -0.08 (-1.07%) | 3,500,800 |
| 30 Mar 2022 | CNY | 7.47 | 7.55 | 7.41 | 7.49 | 7.49 | 0.0 (0.0%) | 3,335,584 |
| 29 Mar 2022 | CNY | 7.55 | 7.73 | 7.47 | 7.49 | 7.49 | -0.05 (-0.66%) | 4,580,030 |
| 28 Mar 2022 | CNY | 7.58 | 7.65 | 7.36 | 7.54 | 7.54 | -0.05 (-0.66%) | 4,329,904 |
| 25 Mar 2022 | CNY | 7.58 | 7.73 | 7.54 | 7.59 | 7.59 | -0.01 (-0.13%) | 5,706,385 |
| 24 Mar 2022 | CNY | 7.75 | 7.85 | 7.56 | 7.6 | 7.6 | -0.35 (-4.40%) | 10,451,984 |
| 23 Mar 2022 | CNY | 7.8 | 8.26 | 7.66 | 7.95 | 7.95 | +0.04 (+0.51%) | 21,766,982 |
| 22 Mar 2022 | CNY | 7.4 | 7.91 | 7.3 | 7.91 | 7.91 | +0.72 (+10.01%) | 5,484,831 |
| 21 Mar 2022 | CNY | 7.2 | 7.27 | 7.12 | 7.19 | 7.19 | +0.02 (+0.28%) | 2,545,501 |
| 18 Mar 2022 | CNY | 7.11 | 7.21 | 7.06 | 7.17 | 7.17 | +0.03 (+0.42%) | 3,036,200 |
| 17 Mar 2022 | CNY | 7.13 | 7.27 | 7.11 | 7.14 | 7.14 | +0.05 (+0.71%) | 3,036,950 |
| 16 Mar 2022 | CNY | 6.97 | 7.1 | 6.79 | 7.09 | 7.09 | +0.19 (+2.75%) | 4,123,794 |
| 15 Mar 2022 | CNY | 7.28 | 7.31 | 6.9 | 6.9 | 6.9 | -0.38 (-5.22%) | 5,486,937 |
| 14 Mar 2022 | CNY | 7.42 | 7.57 | 7.28 | 7.28 | 7.28 | -0.09 (-1.22%) | 3,871,370 |
| 11 Mar 2022 | CNY | 7.26 | 7.4 | 7.15 | 7.37 | 7.37 | +0.05 (+0.68%) | 3,736,683 |
| 10 Mar 2022 | CNY | 7.25 | 7.43 | 7.24 | 7.32 | 7.32 | +0.18 (+2.52%) | 4,224,196 |
| 9 Mar 2022 | CNY | 7.4 | 7.41 | 6.83 | 7.14 | 7.14 | -0.23 (-3.12%) | 5,479,910 |
| 8 Mar 2022 | CNY | 7.64 | 7.7 | 7.33 | 7.37 | 7.37 | -0.27 (-3.53%) | 5,187,470 |
| 7 Mar 2022 | CNY | 7.76 | 7.82 | 7.58 | 7.64 | 7.64 | -0.07 (-0.91%) | 4,776,882 |
| 4 Mar 2022 | CNY | 7.88 | 7.96 | 7.69 | 7.71 | 7.71 | -0.18 (-2.28%) | 4,625,648 |
| 3 Mar 2022 | CNY | 7.99 | 8.04 | 7.85 | 7.89 | 7.89 | -0.14 (-1.74%) | 3,755,141 |
| 2 Mar 2022 | CNY | 8.04 | 8.08 | 7.96 | 8.03 | 8.03 | 0.0 (0.0%) | 3,312,300 |
| 1 Mar 2022 | CNY | 7.85 | 8.15 | 7.81 | 8.03 | 8.03 | +0.19 (+2.42%) | 5,796,497 |
| 28 Feb 2022 | CNY | 7.95 | 7.99 | 7.78 | 7.84 | 7.84 | -0.08 (-1.01%) | 4,097,833 |
| 25 Feb 2022 | CNY | 8 | 8.09 | 7.9 | 7.92 | 7.92 | -0.17 (-2.10%) | 5,606,313 |
| 24 Feb 2022 | CNY | 7.99 | 8.27 | 7.86 | 8.09 | 8.09 | +0.08 (+1.00%) | 12,397,319 |
| 23 Feb 2022 | CNY | 7.85 | 8.02 | 7.83 | 8.01 | 8.01 | +0.12 (+1.52%) | 4,706,484 |
| 22 Feb 2022 | CNY | 7.84 | 8.05 | 7.77 | 7.89 | 7.89 | +0.06 (+0.77%) | 6,300,500 |
| 21 Feb 2022 | CNY | 7.8 | 7.88 | 7.76 | 7.83 | 7.83 | +0.02 (+0.26%) | 3,315,966 |
