| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.51 | 7.7 | 7.4 | 7.5 | 7.5 | -0.11 (-1.45%) | 4,699,060 |
| 31 Mar 2022 | CNY | 7.6 | 7.64 | 7.44 | 7.61 | 7.61 | +0.02 (+0.26%) | 2,677,964 |
| 30 Mar 2022 | CNY | 7.63 | 7.66 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 2,905,700 |
| 29 Mar 2022 | CNY | 7.72 | 7.77 | 7.53 | 7.57 | 7.57 | -0.14 (-1.82%) | 2,742,800 |
| 28 Mar 2022 | CNY | 7.87 | 7.87 | 7.54 | 7.71 | 7.71 | -0.16 (-2.03%) | 4,688,628 |
| 25 Mar 2022 | CNY | 8.07 | 8.14 | 7.87 | 7.87 | 7.87 | -0.3 (-3.67%) | 8,400,880 |
| 24 Mar 2022 | CNY | 8 | 8.47 | 7.89 | 8.17 | 8.17 | +0.24 (+3.03%) | 10,206,761 |
| 23 Mar 2022 | CNY | 8.3 | 8.32 | 7.83 | 7.93 | 7.93 | -0.15 (-1.86%) | 6,026,020 |
| 22 Mar 2022 | CNY | 8.04 | 8.15 | 7.91 | 8.08 | 8.08 | 0.0 (0.0%) | 4,003,420 |
| 21 Mar 2022 | CNY | 7.77 | 8.15 | 7.74 | 8.08 | 8.08 | +0.31 (+3.99%) | 6,024,656 |
| 18 Mar 2022 | CNY | 7.54 | 7.96 | 7.5 | 7.77 | 7.77 | +0.21 (+2.78%) | 5,738,980 |
| 17 Mar 2022 | CNY | 7.75 | 7.87 | 7.48 | 7.56 | 7.56 | -0.11 (-1.43%) | 6,955,520 |
| 16 Mar 2022 | CNY | 7.66 | 7.85 | 7.42 | 7.67 | 7.67 | 0.0 (0.0%) | 7,080,896 |
| 15 Mar 2022 | CNY | 7.73 | 7.93 | 7.35 | 7.67 | 7.67 | -0.19 (-2.42%) | 6,008,364 |
| 14 Mar 2022 | CNY | 8.07 | 8.08 | 7.86 | 7.86 | 7.86 | -0.26 (-3.20%) | 3,592,394 |
| 11 Mar 2022 | CNY | 8.17 | 8.17 | 7.85 | 8.12 | 8.12 | -0.09 (-1.10%) | 4,327,277 |
| 10 Mar 2022 | CNY | 8.15 | 8.32 | 8.01 | 8.21 | 8.21 | +0.31 (+3.92%) | 4,324,986 |
| 9 Mar 2022 | CNY | 7.94 | 8.1 | 7.5 | 7.9 | 7.9 | -0.04 (-0.50%) | 5,088,104 |
| 8 Mar 2022 | CNY | 8.13 | 8.18 | 7.82 | 7.94 | 7.94 | -0.18 (-2.22%) | 4,724,514 |
| 7 Mar 2022 | CNY | 8.24 | 8.35 | 8.05 | 8.12 | 8.12 | -0.12 (-1.46%) | 3,844,420 |
| 4 Mar 2022 | CNY | 8.19 | 8.42 | 8.03 | 8.24 | 8.24 | +0.06 (+0.73%) | 5,822,732 |
| 3 Mar 2022 | CNY | 8.33 | 8.34 | 8.15 | 8.18 | 8.18 | -0.12 (-1.45%) | 3,966,345 |
| 2 Mar 2022 | CNY | 8.39 | 8.47 | 8.25 | 8.3 | 8.3 | -0.16 (-1.89%) | 5,095,976 |
| 1 Mar 2022 | CNY | 8.43 | 8.52 | 8.3 | 8.46 | 8.46 | -0.01 (-0.12%) | 5,479,365 |
| 28 Feb 2022 | CNY | 8.37 | 8.54 | 8.12 | 8.47 | 8.47 | +0.16 (+1.93%) | 7,029,831 |
| 25 Feb 2022 | CNY | 8.22 | 8.41 | 8.12 | 8.31 | 8.31 | +0.13 (+1.59%) | 6,573,236 |
| 24 Feb 2022 | CNY | 8.23 | 8.62 | 8.04 | 8.18 | 8.18 | -0.07 (-0.85%) | 11,807,927 |
| 23 Feb 2022 | CNY | 8.14 | 8.28 | 8.06 | 8.25 | 8.25 | +0.12 (+1.48%) | 7,958,463 |
| 22 Feb 2022 | CNY | 7.98 | 8.29 | 7.96 | 8.13 | 8.13 | +0.04 (+0.49%) | 9,381,209 |
| 21 Feb 2022 | CNY | 8.03 | 8.13 | 7.78 | 8.09 | 8.09 | +0.12 (+1.51%) | 9,964,877 |
