| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.26 | 7.33 | 7.16 | 7.18 | 7.18 | -0.21 (-2.84%) | 11,750,108 |
| 31 Mar 2022 | CNY | 6.99 | 7.68 | 6.95 | 7.39 | 7.39 | +0.34 (+4.82%) | 21,417,014 |
| 30 Mar 2022 | CNY | 7.03 | 7.1 | 6.96 | 7.05 | 7.05 | +0.08 (+1.15%) | 9,863,854 |
| 29 Mar 2022 | CNY | 7.09 | 7.14 | 6.93 | 6.97 | 6.97 | -0.12 (-1.69%) | 8,439,245 |
| 28 Mar 2022 | CNY | 7.14 | 7.17 | 7.02 | 7.09 | 7.09 | -0.1 (-1.39%) | 8,870,444 |
| 25 Mar 2022 | CNY | 7.13 | 7.36 | 7.07 | 7.19 | 7.19 | +0.06 (+0.84%) | 15,364,889 |
| 24 Mar 2022 | CNY | 7.26 | 7.49 | 7.11 | 7.13 | 7.13 | -0.25 (-3.39%) | 25,857,121 |
| 23 Mar 2022 | CNY | 6.78 | 7.38 | 6.76 | 7.38 | 7.38 | +0.67 (+9.99%) | 26,381,820 |
| 22 Mar 2022 | CNY | 6.77 | 6.77 | 6.66 | 6.71 | 6.71 | -0.06 (-0.89%) | 3,852,717 |
| 21 Mar 2022 | CNY | 6.73 | 6.8 | 6.65 | 6.77 | 6.77 | +0.03 (+0.45%) | 4,782,287 |
| 18 Mar 2022 | CNY | 6.7 | 6.78 | 6.65 | 6.74 | 6.74 | +0.02 (+0.30%) | 4,210,659 |
| 17 Mar 2022 | CNY | 6.8 | 6.91 | 6.7 | 6.72 | 6.72 | +0.04 (+0.60%) | 7,667,172 |
| 16 Mar 2022 | CNY | 6.57 | 6.69 | 6.34 | 6.68 | 6.68 | +0.24 (+3.73%) | 8,836,667 |
| 15 Mar 2022 | CNY | 6.83 | 6.87 | 6.43 | 6.44 | 6.44 | -0.46 (-6.67%) | 8,639,008 |
| 14 Mar 2022 | CNY | 6.95 | 7.13 | 6.9 | 6.9 | 6.9 | -0.16 (-2.27%) | 6,332,537 |
| 11 Mar 2022 | CNY | 7.03 | 7.08 | 6.86 | 7.06 | 7.06 | -0.05 (-0.70%) | 5,820,247 |
| 10 Mar 2022 | CNY | 6.96 | 7.15 | 6.95 | 7.11 | 7.11 | +0.25 (+3.64%) | 10,354,329 |
| 9 Mar 2022 | CNY | 6.92 | 6.99 | 6.51 | 6.86 | 6.86 | -0.06 (-0.87%) | 8,788,433 |
| 8 Mar 2022 | CNY | 7.1 | 7.18 | 6.89 | 6.92 | 6.92 | -0.25 (-3.49%) | 8,389,115 |
| 7 Mar 2022 | CNY | 7.19 | 7.23 | 6.96 | 7.17 | 7.17 | 0.0 (0.0%) | 9,245,393 |
| 4 Mar 2022 | CNY | 7.31 | 7.33 | 7.17 | 7.17 | 7.17 | -0.18 (-2.45%) | 7,738,571 |
| 3 Mar 2022 | CNY | 7.38 | 7.44 | 7.31 | 7.35 | 7.35 | -0.03 (-0.41%) | 7,258,066 |
| 2 Mar 2022 | CNY | 7.43 | 7.48 | 7.34 | 7.38 | 7.38 | -0.12 (-1.60%) | 9,736,940 |
| 1 Mar 2022 | CNY | 7.45 | 7.79 | 7.44 | 7.5 | 7.5 | +0.04 (+0.54%) | 11,685,847 |
| 28 Feb 2022 | CNY | 7.57 | 7.62 | 7.37 | 7.46 | 7.46 | -0.13 (-1.71%) | 8,840,167 |
| 25 Feb 2022 | CNY | 7.49 | 7.71 | 7.48 | 7.59 | 7.59 | +0.15 (+2.02%) | 10,960,382 |
| 24 Feb 2022 | CNY | 7.78 | 7.83 | 7.29 | 7.44 | 7.44 | -0.34 (-4.37%) | 15,602,312 |
| 23 Feb 2022 | CNY | 7.81 | 7.9 | 7.73 | 7.78 | 7.78 | -0.03 (-0.38%) | 11,539,453 |
| 22 Feb 2022 | CNY | 7.9 | 7.96 | 7.78 | 7.81 | 7.81 | -0.07 (-0.89%) | 7,873,337 |
| 21 Feb 2022 | CNY | 7.79 | 7.96 | 7.75 | 7.88 | 7.88 | +0.09 (+1.16%) | 8,732,729 |
