| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.38 | 7.84 | 7.35 | 7.58 | 7.58 | +0.18 (+2.43%) | 63,022,260 |
| 12 Apr 2022 | CNY | 6.79 | 7.4 | 6.72 | 7.4 | 7.4 | +0.67 (+9.96%) | 33,888,657 |
| 11 Apr 2022 | CNY | 7.02 | 7.02 | 6.7 | 6.73 | 6.73 | -0.31 (-4.40%) | 17,392,827 |
| 8 Apr 2022 | CNY | 7.11 | 7.15 | 6.95 | 7.04 | 7.04 | -0.09 (-1.26%) | 14,843,300 |
| 7 Apr 2022 | CNY | 7.36 | 7.38 | 7.08 | 7.13 | 7.13 | -0.24 (-3.26%) | 21,465,130 |
| 6 Apr 2022 | CNY | 7.42 | 7.51 | 7.21 | 7.37 | 7.37 | -0.08 (-1.07%) | 21,164,354 |
| 1 Apr 2022 | CNY | 7.52 | 7.54 | 7.35 | 7.45 | 7.45 | -0.14 (-1.84%) | 17,482,361 |
| 31 Mar 2022 | CNY | 7.78 | 7.8 | 7.58 | 7.59 | 7.59 | -0.18 (-2.32%) | 11,919,636 |
| 30 Mar 2022 | CNY | 7.6 | 7.77 | 7.55 | 7.77 | 7.77 | +0.21 (+2.78%) | 16,244,259 |
| 29 Mar 2022 | CNY | 7.7 | 7.77 | 7.51 | 7.56 | 7.56 | -0.13 (-1.69%) | 10,871,844 |
| 28 Mar 2022 | CNY | 7.76 | 7.76 | 7.52 | 7.69 | 7.69 | 0.0 (0.0%) | 10,075,690 |
| 25 Mar 2022 | CNY | 7.91 | 7.91 | 7.67 | 7.69 | 7.69 | -0.12 (-1.54%) | 12,457,828 |
| 24 Mar 2022 | CNY | 7.91 | 7.91 | 7.8 | 7.81 | 7.81 | -0.13 (-1.64%) | 13,560,031 |
| 23 Mar 2022 | CNY | 8.03 | 8.05 | 7.84 | 7.94 | 7.94 | -0.07 (-0.87%) | 19,690,075 |
| 22 Mar 2022 | CNY | 7.9 | 8.08 | 7.8 | 8.01 | 8.01 | +0.17 (+2.17%) | 27,990,594 |
| 21 Mar 2022 | CNY | 7.82 | 7.95 | 7.72 | 7.84 | 7.84 | +0.07 (+0.90%) | 14,336,824 |
| 18 Mar 2022 | CNY | 7.69 | 7.8 | 7.6 | 7.77 | 7.77 | +0.1 (+1.30%) | 16,379,181 |
| 17 Mar 2022 | CNY | 7.66 | 7.83 | 7.59 | 7.67 | 7.67 | +0.11 (+1.46%) | 18,532,894 |
| 16 Mar 2022 | CNY | 7.35 | 7.58 | 7.14 | 7.56 | 7.56 | +0.3 (+4.13%) | 22,855,696 |
| 15 Mar 2022 | CNY | 7.68 | 7.68 | 7.22 | 7.26 | 7.26 | -0.42 (-5.47%) | 20,387,896 |
| 14 Mar 2022 | CNY | 7.8 | 7.92 | 7.68 | 7.68 | 7.68 | -0.26 (-3.27%) | 19,027,629 |
| 11 Mar 2022 | CNY | 7.79 | 7.94 | 7.63 | 7.94 | 7.94 | +0.06 (+0.76%) | 14,944,150 |
| 10 Mar 2022 | CNY | 7.87 | 7.98 | 7.79 | 7.88 | 7.88 | +0.19 (+2.47%) | 24,111,108 |
| 9 Mar 2022 | CNY | 7.83 | 7.86 | 7.28 | 7.69 | 7.69 | -0.09 (-1.16%) | 22,533,430 |
| 8 Mar 2022 | CNY | 8.1 | 8.18 | 7.7 | 7.78 | 7.78 | -0.3 (-3.71%) | 29,035,835 |
| 7 Mar 2022 | CNY | 8.25 | 8.27 | 8.06 | 8.08 | 8.08 | -0.24 (-2.88%) | 20,805,663 |
| 4 Mar 2022 | CNY | 8.41 | 8.51 | 8.28 | 8.32 | 8.32 | -0.2 (-2.35%) | 32,408,617 |
| 3 Mar 2022 | CNY | 8.78 | 8.84 | 8.5 | 8.52 | 8.52 | -0.2 (-2.29%) | 26,962,947 |
| 2 Mar 2022 | CNY | 8.69 | 8.75 | 8.61 | 8.72 | 8.72 | -0.02 (-0.23%) | 14,491,910 |
| 1 Mar 2022 | CNY | 8.75 | 8.89 | 8.66 | 8.74 | 8.74 | +0.05 (+0.58%) | 26,494,279 |
