| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.58 | 6.61 | 6.36 | 6.4 | 6.4 | -0.22 (-3.32%) | 11,719,405 |
| 12 Apr 2022 | CNY | 6.54 | 6.64 | 6.47 | 6.62 | 6.62 | +0.04 (+0.61%) | 9,778,065 |
| 11 Apr 2022 | CNY | 6.86 | 6.92 | 6.54 | 6.58 | 6.58 | -0.34 (-4.91%) | 14,075,900 |
| 8 Apr 2022 | CNY | 7.09 | 7.17 | 6.87 | 6.92 | 6.92 | -0.18 (-2.54%) | 15,497,329 |
| 7 Apr 2022 | CNY | 7.16 | 7.31 | 7.08 | 7.1 | 7.1 | -0.16 (-2.20%) | 9,070,412 |
| 6 Apr 2022 | CNY | 7.36 | 7.37 | 7.18 | 7.26 | 7.26 | -0.06 (-0.82%) | 9,433,939 |
| 1 Apr 2022 | CNY | 7.5 | 7.5 | 7.29 | 7.32 | 7.32 | -0.22 (-2.92%) | 12,047,516 |
| 31 Mar 2022 | CNY | 7.65 | 7.74 | 7.53 | 7.54 | 7.54 | -0.11 (-1.44%) | 7,737,224 |
| 30 Mar 2022 | CNY | 7.53 | 7.68 | 7.53 | 7.65 | 7.65 | +0.15 (+2%) | 7,992,739 |
| 29 Mar 2022 | CNY | 7.7 | 7.7 | 7.44 | 7.5 | 7.5 | -0.2 (-2.60%) | 8,199,550 |
| 28 Mar 2022 | CNY | 7.55 | 7.76 | 7.3 | 7.7 | 7.7 | +0.07 (+0.92%) | 13,940,459 |
| 25 Mar 2022 | CNY | 7.56 | 7.71 | 7.56 | 7.63 | 7.63 | 0.0 (0.0%) | 8,733,139 |
| 24 Mar 2022 | CNY | 7.91 | 7.91 | 7.57 | 7.63 | 7.63 | -0.32 (-4.03%) | 16,756,533 |
| 23 Mar 2022 | CNY | 7.76 | 8.1 | 7.68 | 7.95 | 7.95 | +0.28 (+3.65%) | 20,198,566 |
| 22 Mar 2022 | CNY | 7.8 | 7.86 | 7.65 | 7.67 | 7.67 | -0.12 (-1.54%) | 12,601,502 |
| 21 Mar 2022 | CNY | 7.79 | 7.89 | 7.62 | 7.79 | 7.79 | -0.01 (-0.13%) | 12,122,088 |
| 18 Mar 2022 | CNY | 7.94 | 8.06 | 7.7 | 7.8 | 7.8 | -0.05 (-0.64%) | 13,554,551 |
| 17 Mar 2022 | CNY | 8.05 | 8.15 | 7.78 | 7.85 | 7.85 | -0.18 (-2.24%) | 23,336,346 |
| 16 Mar 2022 | CNY | 7.66 | 8.14 | 7.51 | 8.03 | 8.03 | +0.47 (+6.22%) | 23,287,248 |
| 15 Mar 2022 | CNY | 7.97 | 8 | 7.49 | 7.56 | 7.56 | -0.47 (-5.85%) | 26,976,667 |
| 14 Mar 2022 | CNY | 8.26 | 8.37 | 8.01 | 8.03 | 8.03 | -0.31 (-3.72%) | 17,753,533 |
| 11 Mar 2022 | CNY | 8.47 | 8.53 | 8.09 | 8.34 | 8.34 | -0.23 (-2.68%) | 19,846,060 |
| 10 Mar 2022 | CNY | 8.4 | 8.65 | 8.26 | 8.57 | 8.57 | +0.34 (+4.13%) | 21,471,621 |
| 9 Mar 2022 | CNY | 8.39 | 8.48 | 7.83 | 8.23 | 8.23 | +0.06 (+0.73%) | 23,252,800 |
| 8 Mar 2022 | CNY | 8.75 | 8.98 | 8.11 | 8.17 | 8.17 | -0.39 (-4.56%) | 28,874,594 |
| 7 Mar 2022 | CNY | 8.35 | 8.88 | 8.35 | 8.56 | 8.56 | +0.23 (+2.76%) | 31,300,294 |
| 4 Mar 2022 | CNY | 8.68 | 8.7 | 8.3 | 8.33 | 8.33 | -0.35 (-4.03%) | 17,440,341 |
| 3 Mar 2022 | CNY | 9.05 | 9.09 | 8.52 | 8.68 | 8.68 | -0.3 (-3.34%) | 27,980,281 |
| 2 Mar 2022 | CNY | 8.69 | 9.04 | 8.61 | 8.98 | 8.98 | +0.26 (+2.98%) | 28,823,018 |
| 1 Mar 2022 | CNY | 8.53 | 8.88 | 8.53 | 8.72 | 8.72 | +0.18 (+2.11%) | 24,382,481 |
