| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.37 | 6.48 | 6.3 | 6.38 | 6.38 | -0.02 (-0.31%) | 7,485,166 |
| 31 Mar 2022 | CNY | 6.29 | 6.55 | 6.27 | 6.4 | 6.4 | +0.13 (+2.07%) | 8,409,820 |
| 30 Mar 2022 | CNY | 6.23 | 6.28 | 6.19 | 6.27 | 6.27 | +0.1 (+1.62%) | 4,254,120 |
| 29 Mar 2022 | CNY | 6.31 | 6.32 | 6.15 | 6.17 | 6.17 | -0.12 (-1.91%) | 4,657,120 |
| 28 Mar 2022 | CNY | 6.2 | 6.32 | 6.1 | 6.29 | 6.29 | +0.03 (+0.48%) | 4,196,103 |
| 25 Mar 2022 | CNY | 6.33 | 6.39 | 6.25 | 6.26 | 6.26 | -0.07 (-1.11%) | 4,564,400 |
| 24 Mar 2022 | CNY | 6.39 | 6.44 | 6.29 | 6.33 | 6.33 | -0.12 (-1.86%) | 5,297,880 |
| 23 Mar 2022 | CNY | 6.36 | 6.51 | 6.36 | 6.45 | 6.45 | +0.04 (+0.62%) | 6,470,407 |
| 22 Mar 2022 | CNY | 6.36 | 6.5 | 6.33 | 6.41 | 6.41 | -0.07 (-1.08%) | 8,934,420 |
| 21 Mar 2022 | CNY | 6.36 | 6.78 | 6.23 | 6.48 | 6.48 | +0.09 (+1.41%) | 15,534,977 |
| 18 Mar 2022 | CNY | 6.19 | 6.39 | 6.14 | 6.39 | 6.39 | +0.2 (+3.23%) | 7,458,080 |
| 17 Mar 2022 | CNY | 6.15 | 6.26 | 6.11 | 6.19 | 6.19 | +0.1 (+1.64%) | 8,974,963 |
| 16 Mar 2022 | CNY | 6.1 | 6.12 | 5.84 | 6.09 | 6.09 | +0.11 (+1.84%) | 9,312,503 |
| 15 Mar 2022 | CNY | 6.46 | 6.46 | 5.95 | 5.98 | 5.98 | -0.48 (-7.43%) | 12,189,420 |
| 14 Mar 2022 | CNY | 6.66 | 6.68 | 6.45 | 6.46 | 6.46 | -0.28 (-4.15%) | 8,206,842 |
| 11 Mar 2022 | CNY | 6.72 | 6.75 | 6.53 | 6.74 | 6.74 | -0.03 (-0.44%) | 5,669,760 |
| 10 Mar 2022 | CNY | 6.8 | 6.84 | 6.72 | 6.77 | 6.77 | +0.13 (+1.96%) | 5,982,300 |
| 9 Mar 2022 | CNY | 6.74 | 6.84 | 6.37 | 6.64 | 6.64 | -0.07 (-1.04%) | 8,750,200 |
| 8 Mar 2022 | CNY | 6.88 | 6.94 | 6.7 | 6.71 | 6.71 | -0.2 (-2.89%) | 7,671,340 |
| 7 Mar 2022 | CNY | 6.96 | 7.03 | 6.83 | 6.91 | 6.91 | -0.07 (-1.00%) | 8,377,597 |
| 4 Mar 2022 | CNY | 7.06 | 7.13 | 6.95 | 6.98 | 6.98 | -0.08 (-1.13%) | 9,609,023 |
| 3 Mar 2022 | CNY | 7.1 | 7.23 | 7.03 | 7.06 | 7.06 | +0.03 (+0.43%) | 9,648,139 |
| 2 Mar 2022 | CNY | 6.98 | 7.1 | 6.77 | 7.03 | 7.03 | -0.24 (-3.30%) | 20,701,327 |
| 1 Mar 2022 | CNY | 7.24 | 7.36 | 7.23 | 7.27 | 7.27 | +0.02 (+0.28%) | 6,865,100 |
| 28 Feb 2022 | CNY | 7.31 | 7.31 | 7.1 | 7.25 | 7.25 | -0.06 (-0.82%) | 6,604,296 |
| 25 Feb 2022 | CNY | 7.21 | 7.38 | 7.21 | 7.31 | 7.31 | +0.15 (+2.09%) | 7,206,300 |
| 24 Feb 2022 | CNY | 7.38 | 7.45 | 7.03 | 7.16 | 7.16 | -0.27 (-3.63%) | 12,651,540 |
| 23 Feb 2022 | CNY | 7.47 | 7.5 | 7.34 | 7.43 | 7.43 | 0.0 (0.0%) | 6,231,800 |
| 22 Feb 2022 | CNY | 7.5 | 7.56 | 7.35 | 7.43 | 7.43 | -0.11 (-1.46%) | 8,398,722 |
| 21 Feb 2022 | CNY | 7.43 | 7.55 | 7.43 | 7.54 | 7.54 | +0.06 (+0.80%) | 10,156,130 |
