| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.85 | 6.86 | 6.58 | 6.6 | 6.6 | -0.32 (-4.62%) | 12,215,800 |
| 12 Apr 2022 | CNY | 6.72 | 6.97 | 6.69 | 6.92 | 6.92 | -0.11 (-1.56%) | 17,680,456 |
| 11 Apr 2022 | CNY | 7.27 | 7.5 | 7.01 | 7.03 | 7.03 | -0.35 (-4.74%) | 23,972,800 |
| 8 Apr 2022 | CNY | 7.1 | 7.65 | 7.1 | 7.38 | 7.38 | +0.36 (+5.13%) | 32,356,569 |
| 7 Apr 2022 | CNY | 7.32 | 7.4 | 7.01 | 7.02 | 7.02 | -0.41 (-5.52%) | 15,597,500 |
| 6 Apr 2022 | CNY | 7.16 | 7.43 | 7.16 | 7.43 | 7.43 | +0.2 (+2.77%) | 13,369,453 |
| 1 Apr 2022 | CNY | 7.24 | 7.39 | 7.15 | 7.23 | 7.23 | -0.18 (-2.43%) | 16,293,194 |
| 31 Mar 2022 | CNY | 7.34 | 7.5 | 7.29 | 7.41 | 7.41 | +0.1 (+1.37%) | 19,583,000 |
| 30 Mar 2022 | CNY | 7.27 | 7.34 | 7.14 | 7.31 | 7.31 | +0.08 (+1.11%) | 14,906,897 |
| 29 Mar 2022 | CNY | 7.37 | 7.45 | 7.2 | 7.23 | 7.23 | -0.19 (-2.56%) | 15,392,039 |
| 28 Mar 2022 | CNY | 7.51 | 7.55 | 7.22 | 7.42 | 7.42 | -0.13 (-1.72%) | 21,484,993 |
| 25 Mar 2022 | CNY | 7.91 | 7.97 | 7.53 | 7.55 | 7.55 | -0.56 (-6.91%) | 35,916,065 |
| 24 Mar 2022 | CNY | 7.66 | 8.34 | 7.66 | 8.11 | 8.11 | +0.23 (+2.92%) | 40,839,554 |
| 23 Mar 2022 | CNY | 8.32 | 8.52 | 7.88 | 7.88 | 7.88 | -0.11 (-1.38%) | 51,870,017 |
| 22 Mar 2022 | CNY | 7.84 | 8.24 | 7.8 | 7.99 | 7.99 | -0.22 (-2.68%) | 48,926,991 |
| 21 Mar 2022 | CNY | 8.13 | 8.53 | 7.88 | 8.21 | 8.21 | +0.47 (+6.07%) | 86,475,452 |
| 18 Mar 2022 | CNY | 6.45 | 7.74 | 6.42 | 7.74 | 7.74 | +1.29 (+20%) | 40,579,593 |
| 17 Mar 2022 | CNY | 6.43 | 6.59 | 6.38 | 6.45 | 6.45 | +0.12 (+1.90%) | 6,996,149 |
| 16 Mar 2022 | CNY | 6.33 | 6.37 | 6.06 | 6.33 | 6.33 | +0.15 (+2.43%) | 7,079,851 |
| 15 Mar 2022 | CNY | 6.57 | 6.57 | 6.18 | 6.18 | 6.18 | -0.41 (-6.22%) | 6,997,688 |
| 14 Mar 2022 | CNY | 6.84 | 6.85 | 6.58 | 6.59 | 6.59 | -0.27 (-3.94%) | 5,851,950 |
| 11 Mar 2022 | CNY | 6.81 | 6.9 | 6.61 | 6.86 | 6.86 | -0.03 (-0.44%) | 5,941,407 |
| 10 Mar 2022 | CNY | 6.87 | 6.95 | 6.83 | 6.89 | 6.89 | +0.17 (+2.53%) | 5,846,638 |
| 9 Mar 2022 | CNY | 6.92 | 7 | 6.37 | 6.72 | 6.72 | -0.19 (-2.75%) | 7,974,034 |
| 8 Mar 2022 | CNY | 7.16 | 7.23 | 6.88 | 6.91 | 6.91 | -0.3 (-4.16%) | 8,525,470 |
| 7 Mar 2022 | CNY | 7.24 | 7.35 | 7.18 | 7.21 | 7.21 | -0.1 (-1.37%) | 5,385,495 |
| 4 Mar 2022 | CNY | 7.5 | 7.52 | 7.26 | 7.31 | 7.31 | -0.22 (-2.92%) | 8,722,681 |
| 3 Mar 2022 | CNY | 7.46 | 7.54 | 7.42 | 7.53 | 7.53 | +0.13 (+1.76%) | 10,500,544 |
| 2 Mar 2022 | CNY | 7.26 | 7.43 | 7.25 | 7.4 | 7.4 | +0.09 (+1.23%) | 7,159,195 |
| 1 Mar 2022 | CNY | 7.25 | 7.44 | 7.22 | 7.31 | 7.31 | +0.11 (+1.53%) | 6,161,415 |
