| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 7.28 | 7.57 | 7.12 | 7.19 | 7.19 | -0.16 (-2.18%) | 12,255,090 |
| 6 Apr 2022 | CNY | 7.01 | 7.44 | 6.99 | 7.35 | 7.35 | +0.23 (+3.23%) | 11,999,899 |
| 1 Apr 2022 | CNY | 7.06 | 7.45 | 6.92 | 7.12 | 7.12 | -0.01 (-0.14%) | 9,527,640 |
| 31 Mar 2022 | CNY | 7.26 | 7.26 | 6.98 | 7.13 | 7.13 | -0.14 (-1.93%) | 9,945,764 |
| 30 Mar 2022 | CNY | 7.03 | 7.55 | 6.87 | 7.27 | 7.27 | +0.12 (+1.68%) | 13,143,810 |
| 29 Mar 2022 | CNY | 7.15 | 7.4 | 7.05 | 7.15 | 7.15 | -0.17 (-2.32%) | 13,888,672 |
| 28 Mar 2022 | CNY | 7.47 | 8 | 7.27 | 7.32 | 7.32 | -0.11 (-1.48%) | 24,389,555 |
| 25 Mar 2022 | CNY | 6.79 | 7.43 | 6.78 | 7.43 | 7.43 | +0.68 (+10.07%) | 10,466,760 |
| 24 Mar 2022 | CNY | 7.12 | 7.12 | 6.68 | 6.75 | 6.75 | -0.34 (-4.80%) | 8,453,800 |
| 23 Mar 2022 | CNY | 7.09 | 7.33 | 6.89 | 7.09 | 7.09 | -0.06 (-0.84%) | 12,118,474 |
| 22 Mar 2022 | CNY | 7.31 | 7.4 | 7.02 | 7.15 | 7.15 | -0.25 (-3.38%) | 12,366,290 |
| 21 Mar 2022 | CNY | 7.06 | 7.66 | 7.06 | 7.4 | 7.4 | +0.34 (+4.82%) | 18,437,085 |
| 18 Mar 2022 | CNY | 7.02 | 7.26 | 6.87 | 7.06 | 7.06 | -0.07 (-0.98%) | 14,863,600 |
| 17 Mar 2022 | CNY | 7.38 | 7.6 | 7.01 | 7.13 | 7.13 | +0.14 (+2.00%) | 24,808,867 |
| 16 Mar 2022 | CNY | 6.66 | 6.99 | 6.37 | 6.99 | 6.99 | +0.64 (+10.08%) | 13,122,240 |
| 15 Mar 2022 | CNY | 6.93 | 7.15 | 6.32 | 6.35 | 6.35 | -0.51 (-7.43%) | 19,913,639 |
| 14 Mar 2022 | CNY | 6.31 | 6.86 | 6.31 | 6.86 | 6.86 | +0.62 (+9.94%) | 9,419,730 |
| 11 Mar 2022 | CNY | 6.28 | 6.28 | 6.05 | 6.24 | 6.24 | -0.05 (-0.79%) | 7,003,214 |
| 10 Mar 2022 | CNY | 6.35 | 6.57 | 6.27 | 6.29 | 6.29 | -0.05 (-0.79%) | 9,330,300 |
| 9 Mar 2022 | CNY | 6.62 | 6.63 | 6 | 6.34 | 6.34 | -0.28 (-4.23%) | 13,909,220 |
| 8 Mar 2022 | CNY | 6.7 | 6.92 | 6.45 | 6.62 | 6.62 | -0.16 (-2.36%) | 12,044,765 |
| 7 Mar 2022 | CNY | 6.82 | 7.12 | 6.68 | 6.78 | 6.78 | -0.5 (-6.87%) | 15,717,470 |
| 4 Mar 2022 | CNY | 7.14 | 7.73 | 7.06 | 7.28 | 7.28 | +0.1 (+1.39%) | 21,173,855 |
| 3 Mar 2022 | CNY | 7.4 | 7.76 | 7.15 | 7.18 | 7.18 | -0.62 (-7.95%) | 25,585,112 |
| 2 Mar 2022 | CNY | 7.6 | 8.48 | 7.04 | 7.8 | 7.8 | -0.02 (-0.26%) | 35,752,445 |
| 1 Mar 2022 | CNY | 7.81 | 7.82 | 7.72 | 7.82 | 7.82 | +0.71 (+9.99%) | 15,078,375 |
| 28 Feb 2022 | CNY | 6.47 | 7.11 | 6.38 | 7.11 | 7.11 | +0.65 (+10.06%) | 6,799,627 |
| 25 Feb 2022 | CNY | 6.29 | 6.67 | 6.22 | 6.46 | 6.46 | +0.26 (+4.19%) | 12,741,523 |
| 24 Feb 2022 | CNY | 6.26 | 6.43 | 6.05 | 6.2 | 6.2 | -0.13 (-2.05%) | 13,250,360 |
| 23 Feb 2022 | CNY | 6 | 6.35 | 5.91 | 6.33 | 6.33 | +0.27 (+4.46%) | 14,877,890 |
