| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.17 | 6.5 | 6.08 | 6.37 | 6.37 | +0.2 (+3.24%) | 9,446,224 |
| 12 Apr 2022 | CNY | 6.17 | 6.2 | 6.05 | 6.17 | 6.17 | 0.0 (0.0%) | 4,350,400 |
| 11 Apr 2022 | CNY | 6.37 | 6.38 | 6.16 | 6.17 | 6.17 | -0.23 (-3.59%) | 5,187,000 |
| 8 Apr 2022 | CNY | 6.38 | 6.52 | 6.22 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,724,130 |
| 7 Apr 2022 | CNY | 6.49 | 6.53 | 6.37 | 6.38 | 6.38 | -0.14 (-2.15%) | 4,737,259 |
| 6 Apr 2022 | CNY | 6.42 | 6.54 | 6.37 | 6.52 | 6.52 | +0.07 (+1.09%) | 5,358,605 |
| 1 Apr 2022 | CNY | 6.54 | 6.6 | 6.4 | 6.45 | 6.45 | -0.14 (-2.12%) | 7,993,450 |
| 31 Mar 2022 | CNY | 6.67 | 6.73 | 6.54 | 6.59 | 6.59 | -0.11 (-1.64%) | 4,366,470 |
| 30 Mar 2022 | CNY | 6.55 | 6.77 | 6.44 | 6.7 | 6.7 | +0.16 (+2.45%) | 6,752,100 |
| 29 Mar 2022 | CNY | 6.65 | 6.66 | 6.51 | 6.54 | 6.54 | -0.09 (-1.36%) | 3,680,100 |
| 28 Mar 2022 | CNY | 6.6 | 6.71 | 6.5 | 6.63 | 6.63 | -0.01 (-0.15%) | 4,287,949 |
| 25 Mar 2022 | CNY | 6.68 | 6.76 | 6.62 | 6.64 | 6.64 | -0.07 (-1.04%) | 3,892,100 |
| 24 Mar 2022 | CNY | 6.76 | 6.82 | 6.64 | 6.71 | 6.71 | -0.06 (-0.89%) | 7,500,702 |
| 23 Mar 2022 | CNY | 6.78 | 6.87 | 6.75 | 6.77 | 6.77 | -0.01 (-0.15%) | 7,677,211 |
| 22 Mar 2022 | CNY | 6.81 | 6.85 | 6.7 | 6.78 | 6.78 | -0.06 (-0.88%) | 5,102,701 |
| 21 Mar 2022 | CNY | 6.9 | 6.95 | 6.77 | 6.84 | 6.84 | -0.04 (-0.58%) | 6,335,503 |
| 18 Mar 2022 | CNY | 6.85 | 6.95 | 6.84 | 6.88 | 6.88 | +0.01 (+0.15%) | 5,952,357 |
| 17 Mar 2022 | CNY | 6.94 | 7.02 | 6.83 | 6.87 | 6.87 | +0.02 (+0.29%) | 7,975,314 |
| 16 Mar 2022 | CNY | 6.78 | 6.93 | 6.45 | 6.85 | 6.85 | +0.21 (+3.16%) | 9,983,397 |
| 15 Mar 2022 | CNY | 7.25 | 7.25 | 6.63 | 6.64 | 6.64 | -0.59 (-8.16%) | 12,734,752 |
| 14 Mar 2022 | CNY | 7.63 | 7.63 | 7.22 | 7.23 | 7.23 | -0.46 (-5.98%) | 8,434,322 |
| 11 Mar 2022 | CNY | 7.55 | 7.73 | 7.49 | 7.69 | 7.69 | -0.05 (-0.65%) | 5,929,362 |
| 10 Mar 2022 | CNY | 7.83 | 7.88 | 7.69 | 7.74 | 7.74 | +0.02 (+0.26%) | 5,713,200 |
| 9 Mar 2022 | CNY | 7.98 | 8.06 | 7.47 | 7.72 | 7.72 | -0.31 (-3.86%) | 10,285,600 |
| 8 Mar 2022 | CNY | 8.16 | 8.24 | 7.85 | 8.03 | 8.03 | -0.22 (-2.67%) | 12,006,998 |
| 7 Mar 2022 | CNY | 8.55 | 8.55 | 8.17 | 8.25 | 8.25 | -0.15 (-1.79%) | 8,857,600 |
| 4 Mar 2022 | CNY | 8.6 | 8.63 | 8.37 | 8.4 | 8.4 | -0.24 (-2.78%) | 9,179,018 |
| 3 Mar 2022 | CNY | 8.51 | 8.83 | 8.47 | 8.64 | 8.64 | +0.18 (+2.13%) | 14,354,704 |
| 2 Mar 2022 | CNY | 8.36 | 8.67 | 8.35 | 8.46 | 8.46 | +0.04 (+0.48%) | 9,222,824 |
| 1 Mar 2022 | CNY | 8.5 | 8.67 | 8.34 | 8.42 | 8.42 | -0.2 (-2.32%) | 9,010,158 |
