| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 8.15 | 7.89 | 7.96 | 7.98 | 7.98 | +0.06 (+0.76%) | 9,298,710 |
| 31 Mar 2022 | CNY | 8.06 | 7.89 | 7.92 | 7.92 | 7.92 | -0.09 (-1.12%) | 8,575,620 |
| 30 Mar 2022 | CNY | 8.09 | 7.94 | 8.03 | 8.01 | 8.01 | -0.16 (-1.96%) | 12,425,510 |
| 29 Mar 2022 | CNY | 8.2 | 7.91 | 7.96 | 8.17 | 8.17 | +0.17 (+2.13%) | 16,747,760 |
| 28 Mar 2022 | CNY | 8.24 | 7.95 | 8.18 | 8 | 8 | -0.13 (-1.60%) | 17,215,690 |
| 25 Mar 2022 | CNY | 8.2 | 7.83 | 7.84 | 8.13 | 8.13 | +0.27 (+3.44%) | 15,208,480 |
| 24 Mar 2022 | CNY | 7.99 | 7.84 | 7.93 | 7.86 | 7.86 | 0.0 (0.0%) | 10,984,520 |
| 23 Mar 2022 | CNY | 7.95 | 7.75 | 7.8 | 7.86 | 7.86 | +0.04 (+0.51%) | 6,321,170 |
| 22 Mar 2022 | CNY | 7.99 | 7.72 | 7.84 | 7.82 | 7.82 | -0.04 (-0.51%) | 7,221,620 |
| 21 Mar 2022 | CNY | 7.88 | 7.49 | 7.56 | 7.86 | 7.86 | +0.35 (+4.66%) | 12,489,800 |
| 18 Mar 2022 | CNY | 7.58 | 7.3 | 7.32 | 7.51 | 7.51 | +0.15 (+2.04%) | 6,329,810 |
| 17 Mar 2022 | CNY | 7.47 | 7.21 | 7.25 | 7.36 | 7.36 | +0.16 (+2.22%) | 6,181,530 |
| 16 Mar 2022 | CNY | 7.24 | 6.87 | 7.15 | 7.2 | 7.2 | +0.17 (+2.42%) | 7,195,110 |
| 15 Mar 2022 | CNY | 7.57 | 7.02 | 7.46 | 7.03 | 7.03 | -0.48 (-6.39%) | 9,075,420 |
| 14 Mar 2022 | CNY | 7.81 | 7.48 | 7.51 | 7.51 | 7.51 | -0.09 (-1.18%) | 8,534,800 |
| 11 Mar 2022 | CNY | 7.6 | 7.2 | 7.36 | 7.6 | 7.6 | +0.16 (+2.15%) | 6,984,080 |
| 10 Mar 2022 | CNY | 7.53 | 7.34 | 7.41 | 7.44 | 7.44 | +0.12 (+1.64%) | 6,789,880 |
| 9 Mar 2022 | CNY | 7.64 | 6.98 | 7.64 | 7.32 | 7.32 | -0.22 (-2.92%) | 9,269,280 |
| 8 Mar 2022 | CNY | 7.82 | 7.53 | 7.81 | 7.54 | 7.54 | -0.32 (-4.07%) | 6,917,950 |
| 7 Mar 2022 | CNY | 7.95 | 7.79 | 7.91 | 7.86 | 7.86 | 0.0 (0.0%) | 6,474,600 |
| 4 Mar 2022 | CNY | 7.94 | 7.82 | 7.94 | 7.86 | 7.86 | -0.06 (-0.76%) | 5,226,190 |
| 3 Mar 2022 | CNY | 7.96 | 7.85 | 7.88 | 7.92 | 7.92 | 0.0 (0.0%) | 7,411,010 |
| 2 Mar 2022 | CNY | 7.98 | 7.75 | 7.8 | 7.92 | 7.92 | +0.13 (+1.67%) | 10,172,920 |
| 1 Mar 2022 | CNY | 7.8 | 7.63 | 7.67 | 7.79 | 7.79 | +0.14 (+1.83%) | 6,280,700 |
| 28 Feb 2022 | CNY | 7.7 | 7.53 | 7.66 | 7.65 | 7.65 | -0.01 (-0.13%) | 5,262,620 |
| 25 Feb 2022 | CNY | 7.73 | 7.6 | 7.61 | 7.66 | 7.66 | +0.08 (+1.06%) | 5,376,820 |
| 24 Feb 2022 | CNY | 7.9 | 7.49 | 7.78 | 7.58 | 7.58 | -0.27 (-3.44%) | 10,677,040 |
| 23 Feb 2022 | CNY | 8.05 | 7.78 | 7.93 | 7.85 | 7.85 | +0.03 (+0.38%) | 8,476,030 |
| 22 Feb 2022 | CNY | 7.94 | 7.74 | 7.85 | 7.82 | 7.82 | -0.07 (-0.89%) | 6,851,250 |
| 21 Feb 2022 | CNY | 7.89 | 7.7 | 7.71 | 7.89 | 7.89 | +0.2 (+2.60%) | 7,753,290 |
