| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.66 | 6.68 | 6.4 | 6.43 | 6.43 | -0.3 (-4.46%) | 19,887,572 |
| 12 Apr 2022 | CNY | 6.78 | 6.8 | 6.4 | 6.73 | 6.73 | -0.09 (-1.32%) | 27,403,788 |
| 11 Apr 2022 | CNY | 7.07 | 7.17 | 6.76 | 6.82 | 6.82 | -0.38 (-5.28%) | 34,212,948 |
| 8 Apr 2022 | CNY | 6.8 | 7.38 | 6.77 | 7.2 | 7.2 | +0.4 (+5.88%) | 50,877,795 |
| 7 Apr 2022 | CNY | 6.66 | 7 | 6.59 | 6.8 | 6.8 | +0.14 (+2.10%) | 34,139,558 |
| 6 Apr 2022 | CNY | 6.53 | 6.67 | 6.49 | 6.66 | 6.66 | +0.09 (+1.37%) | 14,158,240 |
| 1 Apr 2022 | CNY | 6.7 | 6.76 | 6.53 | 6.57 | 6.57 | -0.17 (-2.52%) | 18,562,719 |
| 31 Mar 2022 | CNY | 6.79 | 6.9 | 6.71 | 6.74 | 6.74 | -0.05 (-0.74%) | 19,435,604 |
| 30 Mar 2022 | CNY | 6.59 | 6.99 | 6.59 | 6.79 | 6.79 | +0.24 (+3.66%) | 21,598,759 |
| 29 Mar 2022 | CNY | 6.75 | 6.75 | 6.49 | 6.55 | 6.55 | -0.15 (-2.24%) | 12,947,803 |
| 28 Mar 2022 | CNY | 6.7 | 6.79 | 6.5 | 6.7 | 6.7 | -0.02 (-0.30%) | 13,894,698 |
| 25 Mar 2022 | CNY | 6.76 | 6.88 | 6.72 | 6.72 | 6.72 | -0.07 (-1.03%) | 10,251,065 |
| 24 Mar 2022 | CNY | 6.83 | 6.9 | 6.78 | 6.79 | 6.79 | -0.09 (-1.31%) | 11,916,342 |
| 23 Mar 2022 | CNY | 6.95 | 6.97 | 6.86 | 6.88 | 6.88 | -0.05 (-0.72%) | 8,973,244 |
| 22 Mar 2022 | CNY | 6.9 | 7 | 6.82 | 6.93 | 6.93 | 0.0 (0.0%) | 12,132,841 |
| 21 Mar 2022 | CNY | 6.96 | 7 | 6.83 | 6.93 | 6.93 | 0.0 (0.0%) | 14,443,641 |
| 18 Mar 2022 | CNY | 6.86 | 6.94 | 6.76 | 6.93 | 6.93 | +0.06 (+0.87%) | 17,263,939 |
| 17 Mar 2022 | CNY | 6.77 | 6.97 | 6.76 | 6.87 | 6.87 | +0.18 (+2.69%) | 21,664,651 |
| 16 Mar 2022 | CNY | 6.47 | 6.73 | 6.3 | 6.69 | 6.69 | +0.29 (+4.53%) | 27,093,766 |
| 15 Mar 2022 | CNY | 6.62 | 6.62 | 6.35 | 6.4 | 6.4 | -0.24 (-3.61%) | 25,273,979 |
| 14 Mar 2022 | CNY | 6.91 | 7.01 | 6.64 | 6.64 | 6.64 | -0.29 (-4.18%) | 18,939,996 |
| 11 Mar 2022 | CNY | 7.05 | 7.05 | 6.73 | 6.93 | 6.93 | -0.16 (-2.26%) | 22,952,169 |
| 10 Mar 2022 | CNY | 7.28 | 7.31 | 7.07 | 7.09 | 7.09 | -0.08 (-1.12%) | 20,746,981 |
| 9 Mar 2022 | CNY | 7.23 | 7.47 | 6.77 | 7.17 | 7.17 | -0.21 (-2.85%) | 24,362,411 |
| 8 Mar 2022 | CNY | 7.27 | 7.7 | 7.08 | 7.38 | 7.38 | +0.11 (+1.51%) | 33,587,093 |
| 7 Mar 2022 | CNY | 7.26 | 7.39 | 7.11 | 7.27 | 7.27 | +0.01 (+0.14%) | 19,687,532 |
| 4 Mar 2022 | CNY | 7.41 | 7.41 | 7.24 | 7.26 | 7.26 | -0.17 (-2.29%) | 15,793,777 |
| 3 Mar 2022 | CNY | 7.45 | 7.51 | 7.34 | 7.43 | 7.43 | +0.03 (+0.41%) | 13,379,860 |
| 2 Mar 2022 | CNY | 7.39 | 7.44 | 7.32 | 7.4 | 7.4 | -0.01 (-0.13%) | 10,340,646 |
| 1 Mar 2022 | CNY | 7.34 | 7.56 | 7.33 | 7.41 | 7.41 | +0.08 (+1.09%) | 19,918,043 |
