| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8 | 8.39 | 7.9 | 8.21 | 8.21 | +0.08 (+0.98%) | 24,564,996 |
| 31 Mar 2022 | CNY | 7.7 | 8.18 | 7.5 | 8.13 | 8.13 | +0.04 (+0.49%) | 33,343,675 |
| 30 Mar 2022 | CNY | 7.62 | 8.32 | 7.5 | 8.09 | 8.09 | +0.53 (+7.01%) | 31,264,448 |
| 29 Mar 2022 | CNY | 7.64 | 7.78 | 7.48 | 7.56 | 7.56 | -0.06 (-0.79%) | 11,961,734 |
| 28 Mar 2022 | CNY | 7.5 | 7.68 | 7.43 | 7.62 | 7.62 | +0.03 (+0.40%) | 11,006,189 |
| 25 Mar 2022 | CNY | 7.9 | 7.9 | 7.56 | 7.59 | 7.59 | -0.31 (-3.92%) | 15,544,086 |
| 24 Mar 2022 | CNY | 8.11 | 8.22 | 7.82 | 7.9 | 7.9 | -0.25 (-3.07%) | 24,207,055 |
| 23 Mar 2022 | CNY | 8.1 | 8.25 | 8.08 | 8.15 | 8.15 | -0.04 (-0.49%) | 23,473,582 |
| 22 Mar 2022 | CNY | 8.21 | 8.56 | 8.05 | 8.19 | 8.19 | -0.19 (-2.27%) | 44,325,963 |
| 21 Mar 2022 | CNY | 8.04 | 8.73 | 7.87 | 8.38 | 8.38 | +0.44 (+5.54%) | 72,659,020 |
| 18 Mar 2022 | CNY | 7.47 | 7.96 | 7.45 | 7.94 | 7.94 | +0.3 (+3.93%) | 25,127,532 |
| 17 Mar 2022 | CNY | 7.33 | 7.85 | 7.27 | 7.64 | 7.64 | +0.34 (+4.66%) | 26,140,785 |
| 16 Mar 2022 | CNY | 7.25 | 7.35 | 6.86 | 7.3 | 7.3 | +0.25 (+3.55%) | 17,308,774 |
| 15 Mar 2022 | CNY | 7.42 | 7.52 | 7.04 | 7.05 | 7.05 | -0.21 (-2.89%) | 18,683,314 |
| 14 Mar 2022 | CNY | 7.28 | 7.47 | 7.19 | 7.26 | 7.26 | -0.03 (-0.41%) | 14,855,275 |
| 11 Mar 2022 | CNY | 7.14 | 7.29 | 7.02 | 7.29 | 7.29 | +0.04 (+0.55%) | 8,327,500 |
| 10 Mar 2022 | CNY | 7.25 | 7.32 | 7.17 | 7.25 | 7.25 | +0.15 (+2.11%) | 10,849,609 |
| 9 Mar 2022 | CNY | 7.19 | 7.33 | 6.78 | 7.1 | 7.1 | -0.05 (-0.70%) | 13,844,409 |
| 8 Mar 2022 | CNY | 7.45 | 7.45 | 7.12 | 7.15 | 7.15 | -0.21 (-2.85%) | 11,984,596 |
| 7 Mar 2022 | CNY | 7.52 | 7.55 | 7.3 | 7.36 | 7.36 | -0.19 (-2.52%) | 13,146,149 |
| 4 Mar 2022 | CNY | 7.64 | 7.78 | 7.53 | 7.55 | 7.55 | -0.23 (-2.96%) | 16,912,292 |
| 3 Mar 2022 | CNY | 7.89 | 7.96 | 7.73 | 7.78 | 7.78 | -0.16 (-2.02%) | 17,008,916 |
| 2 Mar 2022 | CNY | 7.96 | 8.13 | 7.89 | 7.94 | 7.94 | 0.0 (0.0%) | 23,202,008 |
| 1 Mar 2022 | CNY | 7.64 | 8.1 | 7.61 | 7.94 | 7.94 | +0.35 (+4.61%) | 30,347,756 |
| 28 Feb 2022 | CNY | 7.67 | 7.81 | 7.49 | 7.59 | 7.59 | -0.07 (-0.91%) | 16,717,880 |
| 25 Feb 2022 | CNY | 7.68 | 7.75 | 7.4 | 7.66 | 7.66 | -0.13 (-1.67%) | 23,574,316 |
| 24 Feb 2022 | CNY | 7.72 | 8.18 | 7.64 | 7.79 | 7.79 | 0.0 (0.0%) | 41,689,493 |
| 23 Feb 2022 | CNY | 7.64 | 7.84 | 7.58 | 7.79 | 7.79 | +0.08 (+1.04%) | 20,426,948 |
| 22 Feb 2022 | CNY | 7.71 | 7.86 | 7.61 | 7.71 | 7.71 | -0.09 (-1.15%) | 19,120,409 |
| 21 Feb 2022 | CNY | 7.8 | 7.95 | 7.66 | 7.8 | 7.8 | +0.02 (+0.26%) | 25,604,233 |
