| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 8.36 | 8.13 | 8.3 | 8.16 | 8.16 | -0.2 (-2.39%) | 55,318,930 |
| 30 Mar 2022 | CNY | 8.49 | 8.16 | 8.18 | 8.36 | 8.36 | +0.18 (+2.20%) | 78,119,860 |
| 29 Mar 2022 | CNY | 8.97 | 8.1 | 8.53 | 8.18 | 8.18 | -0.24 (-2.85%) | 135,436,710 |
| 28 Mar 2022 | CNY | 8.49 | 8.2 | 8.31 | 8.42 | 8.42 | +0.02 (+0.24%) | 39,328,540 |
| 25 Mar 2022 | CNY | 8.75 | 8.39 | 8.58 | 8.4 | 8.4 | -0.14 (-1.64%) | 49,731,450 |
| 24 Mar 2022 | CNY | 8.68 | 8.49 | 8.63 | 8.54 | 8.54 | -0.16 (-1.84%) | 39,268,150 |
| 23 Mar 2022 | CNY | 8.82 | 8.63 | 8.76 | 8.7 | 8.7 | -0.01 (-0.11%) | 39,726,960 |
| 22 Mar 2022 | CNY | 8.81 | 8.54 | 8.6 | 8.71 | 8.71 | +0.05 (+0.58%) | 49,905,850 |
| 21 Mar 2022 | CNY | 8.84 | 8.53 | 8.56 | 8.66 | 8.66 | +0.06 (+0.70%) | 55,795,330 |
| 18 Mar 2022 | CNY | 8.68 | 8.45 | 8.58 | 8.6 | 8.6 | -0.07 (-0.81%) | 49,483,650 |
| 17 Mar 2022 | CNY | 8.91 | 8.38 | 8.41 | 8.67 | 8.67 | +0.41 (+4.96%) | 98,634,330 |
| 16 Mar 2022 | CNY | 8.3 | 7.74 | 8.17 | 8.26 | 8.26 | +0.27 (+3.38%) | 80,513,560 |
| 15 Mar 2022 | CNY | 8.53 | 7.97 | 8.47 | 7.99 | 7.99 | -0.58 (-6.77%) | 74,999,560 |
| 14 Mar 2022 | CNY | 8.82 | 8.56 | 8.59 | 8.57 | 8.57 | -0.09 (-1.04%) | 48,684,450 |
| 11 Mar 2022 | CNY | 8.75 | 8.36 | 8.54 | 8.66 | 8.66 | -0.04 (-0.46%) | 68,655,210 |
| 10 Mar 2022 | CNY | 8.93 | 8.68 | 8.85 | 8.7 | 8.7 | +0.1 (+1.16%) | 52,296,230 |
| 9 Mar 2022 | CNY | 8.88 | 8.22 | 8.79 | 8.6 | 8.6 | -0.15 (-1.71%) | 61,530,980 |
| 8 Mar 2022 | CNY | 9.04 | 8.62 | 8.96 | 8.75 | 8.75 | -0.11 (-1.24%) | 68,352,630 |
| 7 Mar 2022 | CNY | 9.08 | 8.81 | 9.04 | 8.86 | 8.86 | -0.27 (-2.96%) | 53,560,440 |
| 4 Mar 2022 | CNY | 9.29 | 9.03 | 9.18 | 9.13 | 9.13 | -0.14 (-1.51%) | 63,924,550 |
| 3 Mar 2022 | CNY | 9.59 | 9.21 | 9.53 | 9.27 | 9.27 | -0.24 (-2.52%) | 66,612,220 |
| 2 Mar 2022 | CNY | 9.64 | 9.46 | 9.58 | 9.51 | 9.51 | -0.22 (-2.26%) | 54,295,010 |
| 1 Mar 2022 | CNY | 9.87 | 9.61 | 9.64 | 9.73 | 9.73 | +0.1 (+1.04%) | 56,634,760 |
| 28 Feb 2022 | CNY | 9.72 | 9.47 | 9.6 | 9.63 | 9.63 | -0.07 (-0.72%) | 53,905,790 |
| 25 Feb 2022 | CNY | 10.1 | 9.62 | 9.8 | 9.7 | 9.7 | +0.06 (+0.62%) | 75,144,790 |
| 24 Feb 2022 | CNY | 10.17 | 9.52 | 10.09 | 9.64 | 9.64 | -0.55 (-5.40%) | 104,623,980 |
| 23 Feb 2022 | CNY | 10.22 | 9.72 | 9.73 | 10.19 | 10.19 | +0.48 (+4.94%) | 97,468,520 |
| 22 Feb 2022 | CNY | 9.81 | 9.55 | 9.78 | 9.71 | 9.71 | -0.21 (-2.12%) | 63,398,370 |
| 21 Feb 2022 | CNY | 10.08 | 9.82 | 9.86 | 9.92 | 9.92 | +0.05 (+0.51%) | 83,182,210 |
| 18 Feb 2022 | CNY | 9.89 | 9.67 | 9.72 | 9.87 | 9.87 | +0.01 (+0.10%) | 42,770,010 |
