| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.15 | 7.26 | 6.73 | 6.79 | 6.79 | -0.35 (-4.90%) | 60,220,800 |
| 12 Apr 2022 | CNY | 6.72 | 7.47 | 6.3 | 7.14 | 7.14 | +0.35 (+5.15%) | 85,669,717 |
| 11 Apr 2022 | CNY | 7.05 | 7.15 | 6.74 | 6.79 | 6.79 | -0.28 (-3.96%) | 51,283,083 |
| 8 Apr 2022 | CNY | 6.66 | 7.18 | 6.66 | 7.07 | 7.07 | +0.36 (+5.37%) | 72,588,064 |
| 7 Apr 2022 | CNY | 6.93 | 7.18 | 6.7 | 6.71 | 6.71 | -0.25 (-3.59%) | 42,015,361 |
| 6 Apr 2022 | CNY | 6.79 | 7.04 | 6.78 | 6.96 | 6.96 | +0.09 (+1.31%) | 30,612,958 |
| 1 Apr 2022 | CNY | 6.98 | 7.15 | 6.78 | 6.87 | 6.87 | -0.08 (-1.15%) | 35,566,061 |
| 31 Mar 2022 | CNY | 7.06 | 7.15 | 6.93 | 6.95 | 6.95 | -0.1 (-1.42%) | 47,220,777 |
| 30 Mar 2022 | CNY | 6.71 | 7.3 | 6.68 | 7.05 | 7.05 | +0.38 (+5.70%) | 57,809,699 |
| 29 Mar 2022 | CNY | 6.92 | 6.94 | 6.59 | 6.67 | 6.67 | -0.25 (-3.61%) | 31,478,704 |
| 28 Mar 2022 | CNY | 6.63 | 6.95 | 6.49 | 6.92 | 6.92 | +0.19 (+2.82%) | 34,201,296 |
| 25 Mar 2022 | CNY | 6.7 | 6.89 | 6.62 | 6.73 | 6.73 | 0.0 (0.0%) | 29,254,378 |
| 24 Mar 2022 | CNY | 6.78 | 6.85 | 6.68 | 6.73 | 6.73 | -0.11 (-1.61%) | 29,205,378 |
| 23 Mar 2022 | CNY | 7 | 7.03 | 6.8 | 6.84 | 6.84 | -0.2 (-2.84%) | 41,322,942 |
| 22 Mar 2022 | CNY | 7.12 | 7.24 | 6.86 | 7.04 | 7.04 | -0.15 (-2.09%) | 57,226,454 |
| 21 Mar 2022 | CNY | 6.93 | 7.29 | 6.93 | 7.19 | 7.19 | +0.26 (+3.75%) | 73,422,130 |
| 18 Mar 2022 | CNY | 6.75 | 7.13 | 6.71 | 6.93 | 6.93 | +0.03 (+0.43%) | 64,841,187 |
| 17 Mar 2022 | CNY | 7.11 | 7.19 | 6.86 | 6.9 | 6.9 | -0.12 (-1.71%) | 65,356,021 |
| 16 Mar 2022 | CNY | 6.74 | 7.05 | 6.52 | 7.02 | 7.02 | +0.31 (+4.62%) | 78,574,762 |
| 15 Mar 2022 | CNY | 6.78 | 7.23 | 6.67 | 6.71 | 6.71 | -0.17 (-2.47%) | 82,818,195 |
| 14 Mar 2022 | CNY | 6.46 | 7.22 | 6.4 | 6.88 | 6.88 | +0.31 (+4.72%) | 86,829,309 |
| 11 Mar 2022 | CNY | 6.25 | 6.62 | 6.22 | 6.57 | 6.57 | +0.16 (+2.50%) | 57,712,660 |
| 10 Mar 2022 | CNY | 6.38 | 6.55 | 6.19 | 6.41 | 6.41 | +0.16 (+2.56%) | 59,456,857 |
| 9 Mar 2022 | CNY | 6.14 | 6.25 | 5.76 | 6.25 | 6.25 | +0.09 (+1.46%) | 54,828,409 |
| 8 Mar 2022 | CNY | 6.05 | 6.25 | 6.01 | 6.16 | 6.16 | +0.16 (+2.67%) | 52,860,197 |
| 7 Mar 2022 | CNY | 5.99 | 6.08 | 5.94 | 6 | 6 | 0.0 (0.0%) | 24,781,100 |
| 4 Mar 2022 | CNY | 6.1 | 6.17 | 5.98 | 6 | 6 | -0.14 (-2.28%) | 33,006,362 |
| 3 Mar 2022 | CNY | 6.21 | 6.32 | 6.12 | 6.14 | 6.14 | -0.07 (-1.13%) | 39,514,921 |
| 2 Mar 2022 | CNY | 6.03 | 6.27 | 5.99 | 6.21 | 6.21 | -0.01 (-0.16%) | 49,586,418 |
| 1 Mar 2022 | CNY | 6.13 | 6.29 | 6.13 | 6.22 | 6.22 | +0.08 (+1.30%) | 52,384,089 |
