| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 6.4 | 6.49 | 6.14 | 6.44 | 6.44 | +0.03 (+0.47%) | 15,577,425 |
| 11 Apr 2022 | CNY | 6.7 | 6.75 | 6.28 | 6.41 | 6.41 | -0.29 (-4.33%) | 21,798,549 |
| 8 Apr 2022 | CNY | 7.32 | 7.37 | 6.41 | 6.7 | 6.7 | -0.72 (-9.70%) | 32,805,161 |
| 7 Apr 2022 | CNY | 7.01 | 7.5 | 6.88 | 7.42 | 7.42 | +0.41 (+5.85%) | 44,788,628 |
| 6 Apr 2022 | CNY | 6.91 | 7.28 | 6.87 | 7.01 | 7.01 | +0.01 (+0.14%) | 23,352,698 |
| 1 Apr 2022 | CNY | 7.05 | 7.35 | 6.83 | 7 | 7 | -0.29 (-3.98%) | 32,501,592 |
| 31 Mar 2022 | CNY | 7 | 7.5 | 6.82 | 7.29 | 7.29 | +0.2 (+2.82%) | 44,454,577 |
| 30 Mar 2022 | CNY | 6.9 | 7.23 | 6.81 | 7.09 | 7.09 | -0.1 (-1.39%) | 35,163,285 |
| 29 Mar 2022 | CNY | 6.81 | 7.43 | 6.62 | 7.19 | 7.19 | +0.35 (+5.12%) | 48,927,382 |
| 28 Mar 2022 | CNY | 6.66 | 7.27 | 6.45 | 6.84 | 6.84 | -0.08 (-1.16%) | 49,472,799 |
| 25 Mar 2022 | CNY | 5.77 | 6.92 | 5.77 | 6.92 | 6.92 | +1.15 (+19.93%) | 28,684,046 |
| 24 Mar 2022 | CNY | 5.87 | 5.92 | 5.75 | 5.77 | 5.77 | -0.17 (-2.86%) | 6,128,749 |
| 23 Mar 2022 | CNY | 5.9 | 6.04 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 6,506,947 |
| 22 Mar 2022 | CNY | 5.9 | 6 | 5.81 | 5.97 | 5.97 | +0.03 (+0.51%) | 5,695,500 |
| 21 Mar 2022 | CNY | 5.98 | 6.02 | 5.84 | 5.94 | 5.94 | -0.02 (-0.34%) | 6,153,800 |
| 18 Mar 2022 | CNY | 5.88 | 6.08 | 5.88 | 5.96 | 5.96 | -0.04 (-0.67%) | 7,914,800 |
| 17 Mar 2022 | CNY | 5.76 | 6.14 | 5.76 | 6 | 6 | +0.27 (+4.71%) | 15,622,173 |
| 16 Mar 2022 | CNY | 5.44 | 5.73 | 5.37 | 5.73 | 5.73 | +0.33 (+6.11%) | 12,341,922 |
| 15 Mar 2022 | CNY | 5.64 | 5.77 | 5.39 | 5.4 | 5.4 | -0.3 (-5.26%) | 10,165,801 |
| 14 Mar 2022 | CNY | 5.77 | 5.99 | 5.69 | 5.7 | 5.7 | -0.16 (-2.73%) | 8,604,701 |
| 11 Mar 2022 | CNY | 5.7 | 5.87 | 5.58 | 5.86 | 5.86 | +0.04 (+0.69%) | 9,970,600 |
| 10 Mar 2022 | CNY | 5.85 | 5.99 | 5.78 | 5.82 | 5.82 | 0.0 (0.0%) | 9,391,073 |
| 9 Mar 2022 | CNY | 5.95 | 6.05 | 5.53 | 5.82 | 5.82 | -0.15 (-2.51%) | 10,560,873 |
| 8 Mar 2022 | CNY | 6.12 | 6.2 | 5.9 | 5.97 | 5.97 | -0.14 (-2.29%) | 10,582,401 |
| 7 Mar 2022 | CNY | 6.25 | 6.31 | 6.07 | 6.11 | 6.11 | -0.16 (-2.55%) | 10,972,189 |
| 4 Mar 2022 | CNY | 6.4 | 6.5 | 6.2 | 6.27 | 6.27 | -0.19 (-2.94%) | 14,660,958 |
| 3 Mar 2022 | CNY | 6.75 | 6.78 | 6.43 | 6.46 | 6.46 | -0.21 (-3.15%) | 23,934,389 |
| 2 Mar 2022 | CNY | 6.32 | 7.38 | 6.26 | 6.67 | 6.67 | +0.35 (+5.54%) | 32,446,235 |
| 1 Mar 2022 | CNY | 5.97 | 6.42 | 5.91 | 6.32 | 6.32 | +0.37 (+6.22%) | 17,594,097 |
| 28 Feb 2022 | CNY | 6.05 | 6.09 | 5.77 | 5.95 | 5.95 | -0.04 (-0.67%) | 6,951,077 |
