| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.9 | 8.03 | 7.39 | 7.4 | 7.4 | -0.69 (-8.53%) | 31,396,468 |
| 12 Apr 2022 | CNY | 8.11 | 8.21 | 7.73 | 8.09 | 8.09 | -0.23 (-2.76%) | 35,214,818 |
| 11 Apr 2022 | CNY | 7.99 | 8.32 | 7.91 | 8.32 | 8.32 | +0.14 (+1.71%) | 41,166,383 |
| 8 Apr 2022 | CNY | 8.03 | 8.54 | 7.85 | 8.18 | 8.18 | +0.49 (+6.37%) | 53,753,100 |
| 7 Apr 2022 | CNY | 7.83 | 7.93 | 7.64 | 7.69 | 7.69 | -0.29 (-3.63%) | 24,913,520 |
| 6 Apr 2022 | CNY | 7.33 | 8.08 | 7.33 | 7.98 | 7.98 | +0.47 (+6.26%) | 40,638,140 |
| 1 Apr 2022 | CNY | 7.2 | 8.28 | 7.18 | 7.51 | 7.51 | +0.4 (+5.63%) | 39,781,536 |
| 29 Mar 2022 | CNY | 7.38 | 7.55 | 7.02 | 7.11 | 7.11 | -0.17 (-2.34%) | 23,921,814 |
| 28 Mar 2022 | CNY | 7.67 | 7.67 | 7.15 | 7.28 | 7.28 | -0.51 (-6.55%) | 29,151,993 |
| 25 Mar 2022 | CNY | 7.76 | 7.94 | 7.73 | 7.79 | 7.79 | -0.03 (-0.38%) | 23,536,000 |
| 24 Mar 2022 | CNY | 7.96 | 8.03 | 7.76 | 7.82 | 7.82 | -0.31 (-3.81%) | 24,847,080 |
| 23 Mar 2022 | CNY | 8.24 | 8.35 | 8 | 8.13 | 8.13 | -0.3 (-3.56%) | 39,597,763 |
| 22 Mar 2022 | CNY | 7.75 | 8.68 | 7.55 | 8.43 | 8.43 | +0.58 (+7.39%) | 70,605,352 |
| 21 Mar 2022 | CNY | 7.91 | 8.01 | 7.64 | 7.85 | 7.85 | -0.2 (-2.48%) | 38,264,425 |
| 18 Mar 2022 | CNY | 7.99 | 8.17 | 7.77 | 8.05 | 8.05 | -0.03 (-0.37%) | 39,674,356 |
| 17 Mar 2022 | CNY | 8.03 | 8.16 | 7.84 | 8.08 | 8.08 | -0.08 (-0.98%) | 57,806,952 |
| 16 Mar 2022 | CNY | 7.88 | 8.25 | 7.61 | 8.16 | 8.16 | +0.35 (+4.48%) | 66,013,434 |
| 15 Mar 2022 | CNY | 7.5 | 8.27 | 7.46 | 7.81 | 7.81 | +0.13 (+1.69%) | 69,255,469 |
| 14 Mar 2022 | CNY | 7.32 | 7.88 | 7.27 | 7.68 | 7.68 | +0.24 (+3.23%) | 56,942,063 |
| 11 Mar 2022 | CNY | 7.33 | 7.55 | 7.02 | 7.44 | 7.44 | -0.17 (-2.23%) | 39,218,158 |
| 10 Mar 2022 | CNY | 7.37 | 7.86 | 7.3 | 7.61 | 7.61 | +0.22 (+2.98%) | 65,232,880 |
| 9 Mar 2022 | CNY | 7.27 | 7.85 | 6.88 | 7.39 | 7.39 | -0.52 (-6.57%) | 71,294,642 |
| 8 Mar 2022 | CNY | 8.88 | 8.88 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 120,229,860 |
| 7 Mar 2022 | CNY | 7.1 | 7.99 | 7.1 | 7.99 | 7.99 | +1.33 (+19.97%) | 35,901,442 |
| 4 Mar 2022 | CNY | 6.98 | 6.98 | 6.63 | 6.66 | 6.66 | -0.3 (-4.31%) | 12,390,503 |
| 3 Mar 2022 | CNY | 7.1 | 7.16 | 6.93 | 6.96 | 6.96 | -0.14 (-1.97%) | 8,486,803 |
| 2 Mar 2022 | CNY | 7.01 | 7.11 | 6.94 | 7.1 | 7.1 | +0.05 (+0.71%) | 5,310,680 |
| 1 Mar 2022 | CNY | 6.97 | 7.15 | 6.96 | 7.05 | 7.05 | +0.04 (+0.57%) | 8,453,888 |
| 28 Feb 2022 | CNY | 7.12 | 7.16 | 6.91 | 7.01 | 7.01 | -0.11 (-1.54%) | 10,002,403 |
| 25 Feb 2022 | CNY | 7.27 | 7.41 | 7.1 | 7.12 | 7.12 | -0.09 (-1.25%) | 13,596,480 |
