| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 7.2 | 7.32 | 7.17 | 7.18 | 7.18 | +0.05 (+0.70%) | 18,244,421 |
| 13 Apr 2022 | CNY | 7.45 | 7.5 | 7.11 | 7.13 | 7.13 | -0.39 (-5.19%) | 24,087,653 |
| 12 Apr 2022 | CNY | 7.35 | 7.53 | 7.33 | 7.52 | 7.52 | +0.18 (+2.45%) | 20,967,272 |
| 11 Apr 2022 | CNY | 7.68 | 7.76 | 7.26 | 7.34 | 7.34 | -0.42 (-5.41%) | 31,584,341 |
| 8 Apr 2022 | CNY | 8.03 | 8.14 | 7.62 | 7.76 | 7.76 | -0.33 (-4.08%) | 39,972,177 |
| 7 Apr 2022 | CNY | 8.44 | 8.52 | 8.06 | 8.09 | 8.09 | -0.42 (-4.94%) | 37,301,956 |
| 6 Apr 2022 | CNY | 8.25 | 8.65 | 8.2 | 8.51 | 8.51 | +0.34 (+4.16%) | 51,340,096 |
| 1 Apr 2022 | CNY | 8.2 | 8.44 | 8.16 | 8.17 | 8.17 | -0.18 (-2.16%) | 35,745,501 |
| 31 Mar 2022 | CNY | 8.08 | 8.43 | 8.04 | 8.35 | 8.35 | +0.21 (+2.58%) | 51,936,691 |
| 30 Mar 2022 | CNY | 8.13 | 8.2 | 7.98 | 8.14 | 8.14 | +0.01 (+0.12%) | 28,543,752 |
| 29 Mar 2022 | CNY | 8.31 | 8.33 | 8.09 | 8.13 | 8.13 | -0.19 (-2.28%) | 27,088,575 |
| 28 Mar 2022 | CNY | 8.06 | 8.4 | 8.02 | 8.32 | 8.32 | +0.05 (+0.60%) | 29,947,046 |
| 25 Mar 2022 | CNY | 8.54 | 8.67 | 8.26 | 8.27 | 8.27 | +0.01 (+0.12%) | 38,118,515 |
| 24 Mar 2022 | CNY | 8.71 | 8.71 | 8.23 | 8.26 | 8.26 | -0.47 (-5.38%) | 47,475,496 |
| 23 Mar 2022 | CNY | 8.9 | 8.93 | 8.64 | 8.73 | 8.73 | -0.38 (-4.17%) | 53,576,753 |
| 22 Mar 2022 | CNY | 8.59 | 9.15 | 8.52 | 9.11 | 9.11 | +0.43 (+4.95%) | 75,185,608 |
| 21 Mar 2022 | CNY | 8.88 | 8.92 | 8.49 | 8.68 | 8.68 | -0.21 (-2.36%) | 48,575,725 |
| 18 Mar 2022 | CNY | 8.62 | 8.91 | 8.6 | 8.89 | 8.89 | +0.11 (+1.25%) | 43,008,531 |
| 17 Mar 2022 | CNY | 8.61 | 8.94 | 8.53 | 8.78 | 8.78 | +0.18 (+2.09%) | 54,414,456 |
| 16 Mar 2022 | CNY | 8.47 | 8.66 | 8.18 | 8.6 | 8.6 | +0.28 (+3.37%) | 44,644,287 |
| 15 Mar 2022 | CNY | 8.61 | 8.9 | 8.32 | 8.32 | 8.32 | -0.41 (-4.70%) | 43,900,714 |
| 14 Mar 2022 | CNY | 8.94 | 9.18 | 8.73 | 8.73 | 8.73 | -0.35 (-3.85%) | 36,065,691 |
| 11 Mar 2022 | CNY | 8.58 | 9.13 | 8.49 | 9.08 | 9.08 | +0.22 (+2.48%) | 56,839,812 |
| 10 Mar 2022 | CNY | 9.13 | 9.17 | 8.85 | 8.86 | 8.86 | -0.02 (-0.23%) | 48,248,407 |
| 9 Mar 2022 | CNY | 9 | 9.09 | 8.37 | 8.88 | 8.88 | -0.14 (-1.55%) | 54,257,023 |
| 8 Mar 2022 | CNY | 9.41 | 9.44 | 8.98 | 9.02 | 9.02 | -0.32 (-3.43%) | 45,930,529 |
| 7 Mar 2022 | CNY | 9.45 | 9.55 | 9.24 | 9.34 | 9.34 | -0.17 (-1.79%) | 36,352,730 |
| 4 Mar 2022 | CNY | 9.8 | 9.9 | 9.47 | 9.51 | 9.51 | -0.29 (-2.96%) | 48,220,643 |
| 3 Mar 2022 | CNY | 10.18 | 10.29 | 9.75 | 9.8 | 9.8 | -0.37 (-3.64%) | 70,446,368 |
| 2 Mar 2022 | CNY | 10.16 | 10.47 | 10.05 | 10.17 | 10.17 | -0.1 (-0.97%) | 73,024,839 |
