| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.88 | 7.12 | 6.8 | 7.12 | 7.12 | +0.19 (+2.74%) | 40,529,544 |
| 31 Mar 2022 | CNY | 7 | 7.05 | 6.9 | 6.93 | 6.93 | -0.19 (-2.67%) | 33,724,312 |
| 30 Mar 2022 | CNY | 6.89 | 7.27 | 6.84 | 7.12 | 7.12 | +0.29 (+4.25%) | 48,460,457 |
| 29 Mar 2022 | CNY | 7.01 | 7.05 | 6.79 | 6.83 | 6.83 | -0.16 (-2.29%) | 29,408,701 |
| 28 Mar 2022 | CNY | 7.1 | 7.12 | 6.9 | 6.99 | 6.99 | -0.21 (-2.92%) | 40,343,509 |
| 25 Mar 2022 | CNY | 7.09 | 7.58 | 7.04 | 7.2 | 7.2 | +0.12 (+1.69%) | 64,723,855 |
| 24 Mar 2022 | CNY | 7.14 | 7.14 | 6.95 | 7.08 | 7.08 | -0.07 (-0.98%) | 31,570,769 |
| 23 Mar 2022 | CNY | 7.18 | 7.32 | 7.09 | 7.15 | 7.15 | +0.01 (+0.14%) | 38,836,881 |
| 22 Mar 2022 | CNY | 7.11 | 7.23 | 7.03 | 7.14 | 7.14 | -0.02 (-0.28%) | 29,386,896 |
| 21 Mar 2022 | CNY | 7.12 | 7.25 | 7.05 | 7.16 | 7.16 | +0.03 (+0.42%) | 35,247,998 |
| 18 Mar 2022 | CNY | 7.01 | 7.15 | 7 | 7.13 | 7.13 | +0.02 (+0.28%) | 32,061,586 |
| 17 Mar 2022 | CNY | 7.15 | 7.35 | 7.07 | 7.11 | 7.11 | +0.07 (+0.99%) | 53,315,369 |
| 16 Mar 2022 | CNY | 6.79 | 7.08 | 6.58 | 7.04 | 7.04 | +0.34 (+5.07%) | 48,011,514 |
| 15 Mar 2022 | CNY | 7.09 | 7.17 | 6.69 | 6.7 | 6.7 | -0.4 (-5.63%) | 43,655,137 |
| 14 Mar 2022 | CNY | 7.39 | 7.45 | 7.1 | 7.1 | 7.1 | -0.43 (-5.71%) | 41,496,191 |
| 11 Mar 2022 | CNY | 7.33 | 7.58 | 7.21 | 7.53 | 7.53 | +0.03 (+0.40%) | 38,640,444 |
| 10 Mar 2022 | CNY | 7.61 | 7.66 | 7.39 | 7.5 | 7.5 | +0.11 (+1.49%) | 42,824,767 |
| 9 Mar 2022 | CNY | 7.51 | 7.55 | 7.01 | 7.39 | 7.39 | -0.09 (-1.20%) | 45,651,910 |
| 8 Mar 2022 | CNY | 7.85 | 7.94 | 7.42 | 7.48 | 7.48 | -0.27 (-3.48%) | 45,279,395 |
| 7 Mar 2022 | CNY | 7.78 | 8.02 | 7.71 | 7.75 | 7.75 | -0.23 (-2.88%) | 44,070,408 |
| 4 Mar 2022 | CNY | 8.2 | 8.28 | 7.94 | 7.98 | 7.98 | -0.2 (-2.44%) | 58,042,033 |
| 3 Mar 2022 | CNY | 8.39 | 8.43 | 8.07 | 8.18 | 8.18 | -0.2 (-2.39%) | 62,407,918 |
| 2 Mar 2022 | CNY | 8.31 | 8.5 | 8.26 | 8.38 | 8.38 | -0.03 (-0.36%) | 46,719,663 |
| 1 Mar 2022 | CNY | 8.64 | 8.64 | 8.32 | 8.41 | 8.41 | -0.24 (-2.77%) | 63,818,954 |
| 28 Feb 2022 | CNY | 8.4 | 8.76 | 8.25 | 8.65 | 8.65 | +0.11 (+1.29%) | 83,697,935 |
| 25 Feb 2022 | CNY | 8.4 | 8.83 | 8.4 | 8.54 | 8.54 | +0.14 (+1.67%) | 88,441,641 |
| 24 Feb 2022 | CNY | 8.68 | 9.09 | 8.21 | 8.4 | 8.4 | -0.39 (-4.44%) | 121,438,342 |
| 23 Feb 2022 | CNY | 8.5 | 9.45 | 8.4 | 8.79 | 8.79 | +0.19 (+2.21%) | 151,025,093 |
| 22 Feb 2022 | CNY | 8.13 | 8.63 | 8.11 | 8.6 | 8.6 | +0.35 (+4.24%) | 126,992,852 |
| 21 Feb 2022 | CNY | 8.1 | 8.39 | 8.03 | 8.25 | 8.25 | -0.01 (-0.12%) | 77,614,987 |
