| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.35 | 6.37 | 6.22 | 6.23 | 6.23 | -0.18 (-2.81%) | 9,434,100 |
| 12 Apr 2022 | CNY | 6.32 | 6.42 | 6.22 | 6.41 | 6.41 | +0.11 (+1.75%) | 11,290,927 |
| 11 Apr 2022 | CNY | 6.59 | 6.63 | 6.23 | 6.3 | 6.3 | -0.32 (-4.83%) | 14,663,917 |
| 8 Apr 2022 | CNY | 6.76 | 6.78 | 6.53 | 6.62 | 6.62 | -0.08 (-1.19%) | 11,037,900 |
| 7 Apr 2022 | CNY | 7.02 | 7.04 | 6.7 | 6.7 | 6.7 | -0.38 (-5.37%) | 21,443,325 |
| 6 Apr 2022 | CNY | 6.96 | 7.1 | 6.94 | 7.08 | 7.08 | +0.06 (+0.85%) | 14,012,425 |
| 1 Apr 2022 | CNY | 7.21 | 7.28 | 6.91 | 7.02 | 7.02 | -0.3 (-4.10%) | 26,564,400 |
| 31 Mar 2022 | CNY | 7.15 | 7.39 | 7.11 | 7.32 | 7.32 | +0.17 (+2.38%) | 26,757,392 |
| 30 Mar 2022 | CNY | 7.19 | 7.22 | 7.04 | 7.15 | 7.15 | +0.02 (+0.28%) | 14,306,452 |
| 29 Mar 2022 | CNY | 7.27 | 7.35 | 7.1 | 7.13 | 7.13 | -0.14 (-1.93%) | 17,380,595 |
| 28 Mar 2022 | CNY | 7.23 | 7.42 | 7.2 | 7.27 | 7.27 | -0.06 (-0.82%) | 19,630,676 |
| 25 Mar 2022 | CNY | 7.33 | 7.4 | 7.23 | 7.33 | 7.33 | +0.04 (+0.55%) | 18,713,210 |
| 24 Mar 2022 | CNY | 7.56 | 7.62 | 7.28 | 7.29 | 7.29 | -0.34 (-4.46%) | 30,474,391 |
| 23 Mar 2022 | CNY | 7.8 | 7.92 | 7.59 | 7.63 | 7.63 | -0.12 (-1.55%) | 30,827,296 |
| 22 Mar 2022 | CNY | 8.03 | 8.04 | 7.72 | 7.75 | 7.75 | -0.37 (-4.56%) | 42,392,400 |
| 21 Mar 2022 | CNY | 8 | 8.18 | 7.73 | 8.12 | 8.12 | +0.04 (+0.50%) | 55,842,227 |
| 18 Mar 2022 | CNY | 8.24 | 8.37 | 7.96 | 8.08 | 8.08 | -0.2 (-2.42%) | 67,347,033 |
| 17 Mar 2022 | CNY | 8.83 | 9.03 | 8.25 | 8.28 | 8.28 | +0.01 (+0.12%) | 107,889,474 |
| 16 Mar 2022 | CNY | 7.82 | 8.27 | 7.69 | 8.27 | 8.27 | +0.75 (+9.97%) | 34,998,287 |
| 15 Mar 2022 | CNY | 7.87 | 8.25 | 7.52 | 7.52 | 7.52 | -0.56 (-6.93%) | 62,262,348 |
| 14 Mar 2022 | CNY | 7.94 | 8.57 | 7.81 | 8.08 | 8.08 | +0.14 (+1.76%) | 67,924,286 |
| 11 Mar 2022 | CNY | 7.17 | 8.35 | 7.16 | 7.94 | 7.94 | -0.01 (-0.13%) | 81,579,936 |
| 10 Mar 2022 | CNY | 8.3 | 8.8 | 7.84 | 7.95 | 7.95 | -0.2 (-2.45%) | 98,992,334 |
| 9 Mar 2022 | CNY | 7.51 | 8.15 | 7.2 | 8.15 | 8.15 | +0.74 (+9.99%) | 78,169,666 |
| 8 Mar 2022 | CNY | 7.16 | 8.01 | 7.12 | 7.41 | 7.41 | +0.13 (+1.79%) | 77,554,509 |
| 7 Mar 2022 | CNY | 7.5 | 7.5 | 7.14 | 7.28 | 7.28 | -0.24 (-3.19%) | 54,038,634 |
| 4 Mar 2022 | CNY | 6.88 | 7.52 | 6.77 | 7.52 | 7.52 | +0.68 (+9.94%) | 37,351,061 |
| 3 Mar 2022 | CNY | 6.81 | 6.85 | 6.75 | 6.84 | 6.84 | +0.03 (+0.44%) | 7,865,107 |
| 2 Mar 2022 | CNY | 6.65 | 6.88 | 6.62 | 6.81 | 6.81 | +0.12 (+1.79%) | 9,729,572 |
| 1 Mar 2022 | CNY | 6.56 | 6.69 | 6.5 | 6.69 | 6.69 | +0.13 (+1.98%) | 8,436,800 |
