| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.58 | 7.78 | 7.48 | 7.62 | 7.62 | +0.03 (+0.40%) | 44,777,048 |
| 12 Apr 2022 | CNY | 7.66 | 7.68 | 7.48 | 7.59 | 7.59 | -0.02 (-0.26%) | 37,296,607 |
| 11 Apr 2022 | CNY | 7.8 | 7.84 | 7.54 | 7.61 | 7.61 | -0.2 (-2.56%) | 45,538,622 |
| 8 Apr 2022 | CNY | 7.71 | 7.88 | 7.57 | 7.81 | 7.81 | +0.1 (+1.30%) | 54,728,862 |
| 7 Apr 2022 | CNY | 7.68 | 7.98 | 7.63 | 7.71 | 7.71 | -0.05 (-0.64%) | 97,553,231 |
| 6 Apr 2022 | CNY | 7.24 | 7.78 | 7.22 | 7.76 | 7.76 | +0.56 (+7.78%) | 91,314,283 |
| 1 Apr 2022 | CNY | 7.13 | 7.2 | 7.09 | 7.2 | 7.2 | +0.04 (+0.56%) | 26,578,016 |
| 31 Mar 2022 | CNY | 7.04 | 7.22 | 7.03 | 7.16 | 7.16 | +0.09 (+1.27%) | 30,651,982 |
| 30 Mar 2022 | CNY | 6.96 | 7.08 | 6.93 | 7.07 | 7.07 | +0.14 (+2.02%) | 28,561,604 |
| 29 Mar 2022 | CNY | 6.98 | 7.01 | 6.91 | 6.93 | 6.93 | -0.05 (-0.72%) | 20,422,950 |
| 28 Mar 2022 | CNY | 6.88 | 7.04 | 6.73 | 6.98 | 6.98 | +0.09 (+1.31%) | 28,166,433 |
| 25 Mar 2022 | CNY | 6.97 | 7 | 6.88 | 6.89 | 6.89 | -0.06 (-0.86%) | 20,787,946 |
| 24 Mar 2022 | CNY | 6.96 | 7.01 | 6.92 | 6.95 | 6.95 | -0.02 (-0.29%) | 16,857,990 |
| 23 Mar 2022 | CNY | 7 | 7.04 | 6.91 | 6.97 | 6.97 | -0.02 (-0.29%) | 19,772,379 |
| 22 Mar 2022 | CNY | 6.87 | 7.04 | 6.84 | 6.99 | 6.99 | +0.1 (+1.45%) | 25,776,584 |
| 21 Mar 2022 | CNY | 7.08 | 7.1 | 6.83 | 6.89 | 6.89 | -0.11 (-1.57%) | 32,071,221 |
| 18 Mar 2022 | CNY | 6.86 | 7 | 6.82 | 7 | 7 | +0.13 (+1.89%) | 25,163,272 |
| 17 Mar 2022 | CNY | 6.76 | 7 | 6.69 | 6.87 | 6.87 | +0.19 (+2.84%) | 46,291,504 |
| 16 Mar 2022 | CNY | 6.62 | 6.74 | 6.38 | 6.68 | 6.68 | +0.17 (+2.61%) | 40,657,388 |
| 15 Mar 2022 | CNY | 7.06 | 7.06 | 6.5 | 6.51 | 6.51 | -0.59 (-8.31%) | 70,995,481 |
| 14 Mar 2022 | CNY | 7.19 | 7.31 | 7.1 | 7.1 | 7.1 | -0.23 (-3.14%) | 23,644,450 |
| 11 Mar 2022 | CNY | 7.34 | 7.37 | 7.1 | 7.33 | 7.33 | -0.06 (-0.81%) | 39,926,786 |
| 10 Mar 2022 | CNY | 7.35 | 7.43 | 7.28 | 7.39 | 7.39 | +0.15 (+2.07%) | 34,640,418 |
| 9 Mar 2022 | CNY | 7.41 | 7.45 | 6.94 | 7.24 | 7.24 | -0.15 (-2.03%) | 56,793,844 |
| 8 Mar 2022 | CNY | 7.69 | 7.7 | 7.34 | 7.39 | 7.39 | -0.31 (-4.03%) | 44,387,020 |
| 7 Mar 2022 | CNY | 7.88 | 7.94 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 45,702,199 |
| 4 Mar 2022 | CNY | 7.79 | 7.85 | 7.6 | 7.75 | 7.75 | -0.09 (-1.15%) | 53,770,651 |
| 3 Mar 2022 | CNY | 7.71 | 7.95 | 7.71 | 7.84 | 7.84 | +0.16 (+2.08%) | 56,611,206 |
| 2 Mar 2022 | CNY | 7.59 | 7.83 | 7.57 | 7.68 | 7.68 | +0.07 (+0.92%) | 47,093,168 |
| 1 Mar 2022 | CNY | 7.49 | 7.74 | 7.49 | 7.61 | 7.61 | +0.16 (+2.15%) | 44,804,861 |
