| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.1 | 7.18 | 6.97 | 6.98 | 6.98 | -0.21 (-2.92%) | 15,089,164 |
| 31 Mar 2022 | CNY | 7.23 | 7.38 | 7.13 | 7.19 | 7.19 | -0.07 (-0.96%) | 17,249,065 |
| 30 Mar 2022 | CNY | 7.12 | 7.28 | 7.02 | 7.26 | 7.26 | +0.15 (+2.11%) | 15,915,345 |
| 29 Mar 2022 | CNY | 7.35 | 7.46 | 7.03 | 7.11 | 7.11 | -0.22 (-3.00%) | 20,362,622 |
| 28 Mar 2022 | CNY | 7.21 | 7.45 | 7.21 | 7.33 | 7.33 | +0.01 (+0.14%) | 15,569,928 |
| 25 Mar 2022 | CNY | 7.47 | 7.56 | 7.28 | 7.32 | 7.32 | -0.15 (-2.01%) | 21,863,914 |
| 24 Mar 2022 | CNY | 7.55 | 7.73 | 7.4 | 7.47 | 7.47 | -0.27 (-3.49%) | 27,425,515 |
| 23 Mar 2022 | CNY | 7.84 | 8.13 | 7.7 | 7.74 | 7.74 | -0.08 (-1.02%) | 30,377,918 |
| 22 Mar 2022 | CNY | 7.91 | 7.91 | 7.69 | 7.82 | 7.82 | -0.21 (-2.62%) | 31,178,517 |
| 21 Mar 2022 | CNY | 8 | 8.25 | 7.79 | 8.03 | 8.03 | -0.06 (-0.74%) | 44,087,377 |
| 18 Mar 2022 | CNY | 7.92 | 8.42 | 7.76 | 8.09 | 8.09 | +0.1 (+1.25%) | 57,321,820 |
| 17 Mar 2022 | CNY | 7.77 | 8.07 | 7.7 | 7.99 | 7.99 | +0.11 (+1.40%) | 56,717,463 |
| 16 Mar 2022 | CNY | 7.45 | 7.93 | 7.18 | 7.88 | 7.88 | +0.67 (+9.29%) | 47,733,022 |
| 15 Mar 2022 | CNY | 7.38 | 7.62 | 7.21 | 7.21 | 7.21 | -0.18 (-2.44%) | 27,926,082 |
| 14 Mar 2022 | CNY | 7.8 | 7.86 | 7.37 | 7.39 | 7.39 | -0.47 (-5.98%) | 35,449,862 |
| 11 Mar 2022 | CNY | 7.6 | 7.93 | 7.52 | 7.86 | 7.86 | +0.11 (+1.42%) | 52,392,255 |
| 10 Mar 2022 | CNY | 7.26 | 7.79 | 7.22 | 7.75 | 7.75 | +0.57 (+7.94%) | 52,416,679 |
| 9 Mar 2022 | CNY | 7.25 | 7.55 | 6.8 | 7.18 | 7.18 | -0.2 (-2.71%) | 33,119,690 |
| 8 Mar 2022 | CNY | 7.77 | 7.77 | 7 | 7.38 | 7.38 | -0.44 (-5.63%) | 45,154,167 |
| 7 Mar 2022 | CNY | 7.46 | 7.93 | 7.41 | 7.82 | 7.82 | +0.3 (+3.99%) | 58,459,957 |
| 4 Mar 2022 | CNY | 7.31 | 7.71 | 7.26 | 7.52 | 7.52 | +0.17 (+2.31%) | 41,852,660 |
| 3 Mar 2022 | CNY | 7.39 | 7.48 | 7.29 | 7.35 | 7.35 | -0.06 (-0.81%) | 20,781,205 |
| 2 Mar 2022 | CNY | 7.09 | 7.44 | 7.06 | 7.41 | 7.41 | +0.28 (+3.93%) | 33,934,189 |
| 1 Mar 2022 | CNY | 7.22 | 7.22 | 7.06 | 7.13 | 7.13 | -0.01 (-0.14%) | 11,606,293 |
| 28 Feb 2022 | CNY | 7.27 | 7.27 | 7.05 | 7.14 | 7.14 | -0.1 (-1.38%) | 14,217,917 |
| 25 Feb 2022 | CNY | 7.03 | 7.43 | 7.03 | 7.24 | 7.24 | +0.28 (+4.02%) | 26,064,190 |
| 24 Feb 2022 | CNY | 7.34 | 7.38 | 6.84 | 6.96 | 6.96 | -0.46 (-6.20%) | 28,690,886 |
| 23 Feb 2022 | CNY | 7.32 | 7.46 | 7.28 | 7.42 | 7.42 | +0.1 (+1.37%) | 23,511,938 |
| 22 Feb 2022 | CNY | 7.4 | 7.64 | 7.25 | 7.32 | 7.32 | -0.17 (-2.27%) | 29,879,980 |
| 21 Feb 2022 | CNY | 7.17 | 7.58 | 7.1 | 7.49 | 7.49 | +0.3 (+4.17%) | 31,860,900 |
