| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.83 | 6.83 | 6.68 | 6.69 | 6.69 | -0.11 (-1.62%) | 5,234,060 |
| 12 Apr 2022 | CNY | 6.68 | 6.83 | 6.63 | 6.8 | 6.8 | +0.12 (+1.80%) | 4,197,300 |
| 11 Apr 2022 | CNY | 6.89 | 6.94 | 6.63 | 6.68 | 6.68 | -0.28 (-4.02%) | 7,530,116 |
| 8 Apr 2022 | CNY | 6.99 | 7.04 | 6.85 | 6.96 | 6.96 | 0.0 (0.0%) | 5,665,000 |
| 7 Apr 2022 | CNY | 7.2 | 7.2 | 6.96 | 6.96 | 6.96 | -0.25 (-3.47%) | 8,191,232 |
| 6 Apr 2022 | CNY | 7.1 | 7.22 | 7.07 | 7.21 | 7.21 | +0.07 (+0.98%) | 4,822,022 |
| 1 Apr 2022 | CNY | 7.24 | 7.24 | 7.11 | 7.14 | 7.14 | -0.06 (-0.83%) | 6,185,700 |
| 31 Mar 2022 | CNY | 7.24 | 7.26 | 7.12 | 7.2 | 7.2 | -0.06 (-0.83%) | 8,707,357 |
| 30 Mar 2022 | CNY | 7.19 | 7.35 | 7.14 | 7.26 | 7.26 | +0.17 (+2.40%) | 11,110,732 |
| 29 Mar 2022 | CNY | 7.34 | 7.39 | 7.06 | 7.09 | 7.09 | -0.13 (-1.80%) | 8,823,880 |
| 28 Mar 2022 | CNY | 7.4 | 7.44 | 7.19 | 7.22 | 7.22 | -0.22 (-2.96%) | 12,152,660 |
| 25 Mar 2022 | CNY | 7.6 | 7.7 | 7.44 | 7.44 | 7.44 | -0.18 (-2.36%) | 18,245,760 |
| 24 Mar 2022 | CNY | 7.92 | 8.25 | 7.62 | 7.62 | 7.62 | -0.5 (-6.16%) | 34,124,895 |
| 23 Mar 2022 | CNY | 8.22 | 8.52 | 8.08 | 8.12 | 8.12 | +0.14 (+1.75%) | 58,282,604 |
| 22 Mar 2022 | CNY | 7.58 | 7.98 | 7.31 | 7.98 | 7.98 | +0.73 (+10.07%) | 22,912,665 |
| 21 Mar 2022 | CNY | 7.06 | 7.32 | 6.98 | 7.25 | 7.25 | +0.24 (+3.42%) | 7,955,975 |
| 18 Mar 2022 | CNY | 6.95 | 7.05 | 6.9 | 7.01 | 7.01 | +0.11 (+1.59%) | 4,570,860 |
| 17 Mar 2022 | CNY | 6.86 | 7.08 | 6.86 | 6.9 | 6.9 | +0.09 (+1.32%) | 7,990,620 |
| 16 Mar 2022 | CNY | 6.69 | 6.83 | 6.45 | 6.81 | 6.81 | +0.24 (+3.65%) | 7,586,580 |
| 15 Mar 2022 | CNY | 7.07 | 7.07 | 6.56 | 6.57 | 6.57 | -0.5 (-7.07%) | 7,346,887 |
| 14 Mar 2022 | CNY | 7.35 | 7.36 | 7.05 | 7.07 | 7.07 | -0.28 (-3.81%) | 5,981,640 |
| 11 Mar 2022 | CNY | 7.27 | 7.37 | 7.1 | 7.35 | 7.35 | -0.02 (-0.27%) | 6,245,180 |
| 10 Mar 2022 | CNY | 7.48 | 7.55 | 7.33 | 7.37 | 7.37 | +0.08 (+1.10%) | 7,551,332 |
| 9 Mar 2022 | CNY | 7.35 | 7.48 | 6.96 | 7.29 | 7.29 | -0.06 (-0.82%) | 9,320,316 |
| 8 Mar 2022 | CNY | 7.66 | 7.71 | 7.27 | 7.35 | 7.35 | -0.31 (-4.05%) | 10,467,020 |
| 7 Mar 2022 | CNY | 7.78 | 7.89 | 7.61 | 7.66 | 7.66 | -0.25 (-3.16%) | 10,428,700 |
| 4 Mar 2022 | CNY | 8.09 | 8.11 | 7.88 | 7.91 | 7.91 | -0.25 (-3.06%) | 13,910,176 |
| 3 Mar 2022 | CNY | 8.16 | 8.25 | 8.1 | 8.16 | 8.16 | -0.03 (-0.37%) | 18,408,564 |
| 2 Mar 2022 | CNY | 7.68 | 8.38 | 7.65 | 8.19 | 8.19 | +0.44 (+5.68%) | 34,401,275 |
| 1 Mar 2022 | CNY | 7.59 | 7.79 | 7.58 | 7.75 | 7.75 | +0.17 (+2.24%) | 7,908,420 |
