| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.25 | 7.25 | 7.16 | 7.2 | 7.2 | -0.07 (-0.96%) | 3,023,652 |
| 31 Mar 2022 | CNY | 7.19 | 7.32 | 7.18 | 7.27 | 7.27 | +0.09 (+1.25%) | 4,079,494 |
| 30 Mar 2022 | CNY | 7.24 | 7.25 | 7.13 | 7.18 | 7.18 | -0.04 (-0.55%) | 3,385,882 |
| 29 Mar 2022 | CNY | 7.32 | 7.44 | 7.15 | 7.22 | 7.22 | -0.07 (-0.96%) | 4,947,200 |
| 28 Mar 2022 | CNY | 7.22 | 7.44 | 7.11 | 7.29 | 7.29 | +0.06 (+0.83%) | 5,345,808 |
| 25 Mar 2022 | CNY | 7.19 | 7.34 | 7.14 | 7.23 | 7.23 | +0.03 (+0.42%) | 5,429,181 |
| 24 Mar 2022 | CNY | 7.13 | 7.22 | 7.04 | 7.2 | 7.2 | +0.06 (+0.84%) | 3,489,810 |
| 23 Mar 2022 | CNY | 7.19 | 7.21 | 7.1 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,426,355 |
| 22 Mar 2022 | CNY | 7.16 | 7.24 | 7.13 | 7.17 | 7.17 | -0.03 (-0.42%) | 2,369,134 |
| 21 Mar 2022 | CNY | 7.15 | 7.21 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 3,447,857 |
| 18 Mar 2022 | CNY | 7.06 | 7.17 | 6.97 | 7.15 | 7.15 | +0.1 (+1.42%) | 3,528,690 |
| 17 Mar 2022 | CNY | 7.08 | 7.15 | 7.01 | 7.05 | 7.05 | +0.05 (+0.71%) | 4,282,004 |
| 16 Mar 2022 | CNY | 6.99 | 7.05 | 6.72 | 7 | 7 | +0.11 (+1.60%) | 5,415,619 |
| 15 Mar 2022 | CNY | 7.36 | 7.36 | 6.88 | 6.89 | 6.89 | -0.48 (-6.51%) | 8,815,960 |
| 14 Mar 2022 | CNY | 7.76 | 7.76 | 7.37 | 7.37 | 7.37 | -0.45 (-5.75%) | 6,897,018 |
| 11 Mar 2022 | CNY | 7.82 | 7.86 | 7.57 | 7.82 | 7.82 | -0.09 (-1.14%) | 7,607,103 |
| 10 Mar 2022 | CNY | 7.72 | 7.94 | 7.67 | 7.91 | 7.91 | +0.3 (+3.94%) | 8,902,538 |
| 9 Mar 2022 | CNY | 7.76 | 7.84 | 7.28 | 7.61 | 7.61 | -0.08 (-1.04%) | 7,100,897 |
| 8 Mar 2022 | CNY | 7.82 | 7.91 | 7.63 | 7.69 | 7.69 | -0.18 (-2.29%) | 4,721,329 |
| 7 Mar 2022 | CNY | 7.85 | 7.94 | 7.75 | 7.87 | 7.87 | +0.01 (+0.13%) | 5,896,709 |
| 4 Mar 2022 | CNY | 7.81 | 7.95 | 7.71 | 7.86 | 7.86 | -0.01 (-0.13%) | 5,788,389 |
| 3 Mar 2022 | CNY | 7.84 | 7.92 | 7.75 | 7.87 | 7.87 | +0.07 (+0.90%) | 4,619,808 |
| 2 Mar 2022 | CNY | 7.81 | 7.84 | 7.74 | 7.8 | 7.8 | -0.03 (-0.38%) | 3,683,508 |
| 1 Mar 2022 | CNY | 7.77 | 7.84 | 7.64 | 7.83 | 7.83 | +0.16 (+2.09%) | 5,287,560 |
| 28 Feb 2022 | CNY | 7.68 | 7.72 | 7.58 | 7.67 | 7.67 | +0.01 (+0.13%) | 3,597,563 |
| 25 Feb 2022 | CNY | 7.66 | 7.72 | 7.58 | 7.66 | 7.66 | +0.06 (+0.79%) | 3,577,320 |
| 24 Feb 2022 | CNY | 7.77 | 7.82 | 7.52 | 7.6 | 7.6 | -0.21 (-2.69%) | 5,414,499 |
| 23 Feb 2022 | CNY | 7.9 | 7.9 | 7.77 | 7.81 | 7.81 | -0.03 (-0.38%) | 3,390,560 |
| 22 Feb 2022 | CNY | 7.78 | 7.9 | 7.74 | 7.84 | 7.84 | -0.02 (-0.25%) | 5,013,780 |
| 21 Feb 2022 | CNY | 7.86 | 7.87 | 7.77 | 7.86 | 7.86 | -0.03 (-0.38%) | 3,991,604 |
