| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.28 | 7.45 | 6.84 | 6.9 | 6.9 | -0.03 (-0.43%) | 72,806,093 |
| 12 Apr 2022 | CNY | 6.31 | 6.93 | 6.22 | 6.93 | 6.93 | +0.63 (+10%) | 49,034,636 |
| 11 Apr 2022 | CNY | 6.52 | 6.63 | 6.2 | 6.3 | 6.3 | -0.28 (-4.26%) | 22,899,423 |
| 8 Apr 2022 | CNY | 6.53 | 6.64 | 6.19 | 6.58 | 6.58 | +0.06 (+0.92%) | 19,621,104 |
| 7 Apr 2022 | CNY | 6.75 | 6.86 | 6.52 | 6.52 | 6.52 | -0.28 (-4.12%) | 15,592,430 |
| 6 Apr 2022 | CNY | 6.59 | 6.86 | 6.55 | 6.8 | 6.8 | +0.11 (+1.64%) | 21,308,230 |
| 1 Apr 2022 | CNY | 6.51 | 6.79 | 6.46 | 6.69 | 6.69 | +0.18 (+2.76%) | 22,290,975 |
| 31 Mar 2022 | CNY | 6.6 | 6.69 | 6.42 | 6.51 | 6.51 | -0.09 (-1.36%) | 16,560,404 |
| 30 Mar 2022 | CNY | 6.49 | 6.67 | 6.34 | 6.6 | 6.6 | +0.09 (+1.38%) | 16,846,740 |
| 29 Mar 2022 | CNY | 6.5 | 6.72 | 6.4 | 6.51 | 6.51 | -0.02 (-0.31%) | 17,126,401 |
| 28 Mar 2022 | CNY | 6.3 | 6.75 | 6.21 | 6.53 | 6.53 | +0.05 (+0.77%) | 20,728,264 |
| 25 Mar 2022 | CNY | 6.46 | 6.6 | 6.3 | 6.48 | 6.48 | -0.01 (-0.15%) | 17,953,764 |
| 24 Mar 2022 | CNY | 6.72 | 6.73 | 6.44 | 6.49 | 6.49 | -0.15 (-2.26%) | 12,288,700 |
| 23 Mar 2022 | CNY | 6.75 | 6.83 | 6.59 | 6.64 | 6.64 | -0.11 (-1.63%) | 15,841,300 |
| 22 Mar 2022 | CNY | 6.73 | 7.03 | 6.68 | 6.75 | 6.75 | -0.16 (-2.32%) | 25,114,080 |
| 21 Mar 2022 | CNY | 6.72 | 6.98 | 6.53 | 6.91 | 6.91 | +0.18 (+2.67%) | 26,560,164 |
| 18 Mar 2022 | CNY | 6.45 | 6.87 | 6.34 | 6.73 | 6.73 | +0.31 (+4.83%) | 29,114,001 |
| 17 Mar 2022 | CNY | 6.36 | 6.55 | 6.14 | 6.42 | 6.42 | +0.3 (+4.90%) | 37,938,202 |
| 16 Mar 2022 | CNY | 5.7 | 6.12 | 5.69 | 6.12 | 6.12 | +0.56 (+10.07%) | 29,693,754 |
| 15 Mar 2022 | CNY | 5.84 | 6 | 5.55 | 5.56 | 5.56 | -0.29 (-4.96%) | 18,396,400 |
| 14 Mar 2022 | CNY | 6.1 | 6.21 | 5.83 | 5.85 | 5.85 | -0.43 (-6.85%) | 19,052,900 |
| 11 Mar 2022 | CNY | 6.13 | 6.34 | 5.91 | 6.28 | 6.28 | -0.05 (-0.79%) | 20,533,406 |
| 10 Mar 2022 | CNY | 6.55 | 6.59 | 6.28 | 6.33 | 6.33 | -0.04 (-0.63%) | 17,361,010 |
| 9 Mar 2022 | CNY | 6.17 | 6.44 | 6.05 | 6.37 | 6.37 | +0.21 (+3.41%) | 18,068,060 |
| 8 Mar 2022 | CNY | 6.23 | 6.41 | 6.03 | 6.16 | 6.16 | -0.1 (-1.60%) | 12,906,100 |
| 7 Mar 2022 | CNY | 6.43 | 6.58 | 6.23 | 6.26 | 6.26 | -0.21 (-3.25%) | 11,357,601 |
| 4 Mar 2022 | CNY | 6.49 | 6.63 | 6.42 | 6.47 | 6.47 | -0.08 (-1.22%) | 12,761,600 |
| 3 Mar 2022 | CNY | 6.55 | 6.75 | 6.53 | 6.55 | 6.55 | -0.01 (-0.15%) | 21,513,800 |
| 2 Mar 2022 | CNY | 6.5 | 6.68 | 6.48 | 6.56 | 6.56 | -0.06 (-0.91%) | 14,052,913 |
| 1 Mar 2022 | CNY | 6.21 | 6.65 | 6.15 | 6.62 | 6.62 | +0.47 (+7.64%) | 25,804,596 |
