| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 7.8 | 7.88 | 7.36 | 7.57 | 7.57 | +0.1 (+1.34%) | 79,309,908 |
| 11 Apr 2022 | CNY | 7.6 | 7.88 | 7.46 | 7.47 | 7.47 | +0.06 (+0.81%) | 97,748,621 |
| 8 Apr 2022 | CNY | 7.22 | 7.76 | 7.2 | 7.41 | 7.41 | +0.28 (+3.93%) | 92,335,214 |
| 7 Apr 2022 | CNY | 7.32 | 7.43 | 7.13 | 7.13 | 7.13 | -0.27 (-3.65%) | 37,159,370 |
| 6 Apr 2022 | CNY | 7.29 | 7.53 | 7.24 | 7.4 | 7.4 | +0.08 (+1.09%) | 50,431,584 |
| 1 Apr 2022 | CNY | 7.1 | 7.39 | 6.95 | 7.32 | 7.32 | +0.2 (+2.81%) | 51,688,424 |
| 31 Mar 2022 | CNY | 7.1 | 7.21 | 7.05 | 7.12 | 7.12 | -0.05 (-0.70%) | 23,994,866 |
| 30 Mar 2022 | CNY | 7.11 | 7.26 | 7.02 | 7.17 | 7.17 | +0.03 (+0.42%) | 28,124,472 |
| 29 Mar 2022 | CNY | 7.35 | 7.39 | 7.1 | 7.14 | 7.14 | -0.2 (-2.72%) | 36,150,867 |
| 28 Mar 2022 | CNY | 7.14 | 7.37 | 7.05 | 7.34 | 7.34 | +0.28 (+3.97%) | 65,693,554 |
| 25 Mar 2022 | CNY | 6.98 | 7.15 | 6.92 | 7.06 | 7.06 | +0.11 (+1.58%) | 30,488,062 |
| 24 Mar 2022 | CNY | 7.16 | 7.16 | 6.9 | 6.95 | 6.95 | -0.15 (-2.11%) | 24,629,053 |
| 23 Mar 2022 | CNY | 7.19 | 7.28 | 7.1 | 7.1 | 7.1 | -0.12 (-1.66%) | 33,763,144 |
| 22 Mar 2022 | CNY | 6.9 | 7.25 | 6.85 | 7.22 | 7.22 | +0.24 (+3.44%) | 51,369,572 |
| 21 Mar 2022 | CNY | 6.98 | 7.04 | 6.85 | 6.98 | 6.98 | +0.02 (+0.29%) | 22,658,861 |
| 18 Mar 2022 | CNY | 6.88 | 7.03 | 6.81 | 6.96 | 6.96 | -0.02 (-0.29%) | 29,033,863 |
| 17 Mar 2022 | CNY | 6.7 | 7.19 | 6.67 | 6.98 | 6.98 | +0.38 (+5.76%) | 56,453,203 |
| 16 Mar 2022 | CNY | 6.42 | 6.66 | 6.26 | 6.6 | 6.6 | +0.32 (+5.10%) | 33,071,998 |
| 15 Mar 2022 | CNY | 6.66 | 6.68 | 6.26 | 6.28 | 6.28 | -0.39 (-5.85%) | 26,934,074 |
| 14 Mar 2022 | CNY | 6.84 | 6.95 | 6.66 | 6.67 | 6.67 | -0.23 (-3.33%) | 19,297,601 |
| 11 Mar 2022 | CNY | 6.62 | 6.9 | 6.58 | 6.9 | 6.9 | +0.1 (+1.47%) | 24,918,691 |
| 10 Mar 2022 | CNY | 6.84 | 6.93 | 6.77 | 6.8 | 6.8 | +0.09 (+1.34%) | 22,156,791 |
| 9 Mar 2022 | CNY | 6.72 | 6.79 | 6.3 | 6.71 | 6.71 | +0.01 (+0.15%) | 25,659,277 |
| 8 Mar 2022 | CNY | 6.97 | 6.97 | 6.68 | 6.7 | 6.7 | -0.26 (-3.74%) | 23,564,617 |
| 7 Mar 2022 | CNY | 7.02 | 7.04 | 6.91 | 6.96 | 6.96 | -0.12 (-1.69%) | 22,038,636 |
| 4 Mar 2022 | CNY | 6.89 | 7.19 | 6.81 | 7.08 | 7.08 | +0.15 (+2.16%) | 40,351,892 |
| 3 Mar 2022 | CNY | 7.01 | 7.05 | 6.9 | 6.93 | 6.93 | -0.07 (-1.00%) | 17,080,860 |
| 2 Mar 2022 | CNY | 6.9 | 7.02 | 6.83 | 7 | 7 | +0.09 (+1.30%) | 22,529,012 |
| 1 Mar 2022 | CNY | 6.87 | 6.92 | 6.82 | 6.91 | 6.91 | +0.05 (+0.73%) | 18,554,425 |
| 28 Feb 2022 | CNY | 6.81 | 6.93 | 6.6 | 6.86 | 6.86 | +0.05 (+0.73%) | 25,736,859 |
