| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.66 | 6.68 | 6.54 | 6.59 | 6.59 | -0.08 (-1.20%) | 7,438,947 |
| 12 Apr 2022 | CNY | 6.48 | 6.71 | 6.43 | 6.67 | 6.67 | +0.21 (+3.25%) | 10,968,452 |
| 11 Apr 2022 | CNY | 6.81 | 6.83 | 6.41 | 6.46 | 6.46 | -0.32 (-4.72%) | 18,071,257 |
| 8 Apr 2022 | CNY | 6.84 | 6.93 | 6.62 | 6.78 | 6.78 | -0.08 (-1.17%) | 15,113,877 |
| 7 Apr 2022 | CNY | 7.03 | 7.05 | 6.85 | 6.86 | 6.86 | -0.19 (-2.70%) | 11,274,123 |
| 6 Apr 2022 | CNY | 7.07 | 7.1 | 6.9 | 7.05 | 7.05 | -0.06 (-0.84%) | 16,834,245 |
| 1 Apr 2022 | CNY | 7.24 | 7.27 | 7.09 | 7.11 | 7.11 | -0.19 (-2.60%) | 11,752,828 |
| 31 Mar 2022 | CNY | 7.25 | 7.32 | 7.2 | 7.3 | 7.3 | +0.04 (+0.55%) | 9,937,750 |
| 30 Mar 2022 | CNY | 7.26 | 7.28 | 7.13 | 7.26 | 7.26 | +0.07 (+0.97%) | 13,265,441 |
| 29 Mar 2022 | CNY | 7.06 | 7.25 | 7.06 | 7.19 | 7.19 | +0.12 (+1.70%) | 13,690,727 |
| 28 Mar 2022 | CNY | 7.01 | 7.13 | 6.88 | 7.07 | 7.07 | -0.01 (-0.14%) | 10,984,400 |
| 25 Mar 2022 | CNY | 7.08 | 7.21 | 7.01 | 7.08 | 7.08 | +0.02 (+0.28%) | 9,095,892 |
| 24 Mar 2022 | CNY | 7.14 | 7.15 | 7.02 | 7.06 | 7.06 | -0.09 (-1.26%) | 9,650,937 |
| 23 Mar 2022 | CNY | 7.28 | 7.36 | 7.1 | 7.15 | 7.15 | -0.16 (-2.19%) | 14,158,714 |
| 22 Mar 2022 | CNY | 7.4 | 7.4 | 7.24 | 7.31 | 7.31 | -0.12 (-1.62%) | 12,265,850 |
| 21 Mar 2022 | CNY | 7.22 | 7.47 | 7.16 | 7.43 | 7.43 | +0.27 (+3.77%) | 18,769,147 |
| 18 Mar 2022 | CNY | 7.06 | 7.2 | 7.01 | 7.16 | 7.16 | +0.08 (+1.13%) | 11,856,775 |
| 17 Mar 2022 | CNY | 7.23 | 7.23 | 7.05 | 7.08 | 7.08 | -0.01 (-0.14%) | 17,650,271 |
| 16 Mar 2022 | CNY | 6.99 | 7.13 | 6.68 | 7.09 | 7.09 | +0.22 (+3.20%) | 20,656,738 |
| 15 Mar 2022 | CNY | 7.32 | 7.36 | 6.86 | 6.87 | 6.87 | -0.48 (-6.53%) | 25,566,510 |
| 14 Mar 2022 | CNY | 7.73 | 7.73 | 7.34 | 7.35 | 7.35 | -0.47 (-6.01%) | 21,006,201 |
| 11 Mar 2022 | CNY | 7.74 | 7.85 | 7.55 | 7.82 | 7.82 | -0.04 (-0.51%) | 16,930,409 |
| 10 Mar 2022 | CNY | 7.88 | 8.05 | 7.73 | 7.86 | 7.86 | +0.16 (+2.08%) | 22,589,707 |
| 9 Mar 2022 | CNY | 7.66 | 7.82 | 7.28 | 7.7 | 7.7 | +0.11 (+1.45%) | 24,424,954 |
| 8 Mar 2022 | CNY | 7.94 | 7.96 | 7.58 | 7.59 | 7.59 | -0.35 (-4.41%) | 24,401,724 |
| 7 Mar 2022 | CNY | 8.1 | 8.29 | 7.83 | 7.94 | 7.94 | -0.2 (-2.46%) | 29,256,383 |
| 4 Mar 2022 | CNY | 8.17 | 8.44 | 8.04 | 8.14 | 8.14 | -0.1 (-1.21%) | 24,526,765 |
| 3 Mar 2022 | CNY | 8.3 | 8.35 | 8.13 | 8.24 | 8.24 | -0.01 (-0.12%) | 18,400,252 |
| 2 Mar 2022 | CNY | 8.15 | 8.31 | 8.05 | 8.25 | 8.25 | +0.08 (+0.98%) | 25,715,836 |
| 1 Mar 2022 | CNY | 8.29 | 8.36 | 8.09 | 8.17 | 8.17 | -0.25 (-2.97%) | 38,181,333 |
