| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.07 | 7.15 | 7 | 7.12 | 7.12 | +0.01 (+0.14%) | 14,685,592 |
| 31 Mar 2022 | CNY | 7.25 | 7.3 | 7.1 | 7.11 | 7.11 | -0.19 (-2.60%) | 18,210,964 |
| 30 Mar 2022 | CNY | 7.14 | 7.4 | 7.14 | 7.3 | 7.3 | +0.14 (+1.96%) | 20,488,878 |
| 29 Mar 2022 | CNY | 7.63 | 7.64 | 7.1 | 7.16 | 7.16 | -0.31 (-4.15%) | 40,917,906 |
| 28 Mar 2022 | CNY | 7.28 | 7.56 | 7.28 | 7.47 | 7.47 | +0.11 (+1.49%) | 28,388,151 |
| 25 Mar 2022 | CNY | 7.37 | 7.48 | 7.32 | 7.36 | 7.36 | -0.03 (-0.41%) | 22,107,971 |
| 24 Mar 2022 | CNY | 7.5 | 7.67 | 7.33 | 7.39 | 7.39 | -0.11 (-1.47%) | 27,058,903 |
| 23 Mar 2022 | CNY | 7.52 | 7.64 | 7.38 | 7.5 | 7.5 | +0.06 (+0.81%) | 27,432,188 |
| 22 Mar 2022 | CNY | 7.55 | 7.58 | 7.38 | 7.44 | 7.44 | +0.02 (+0.27%) | 25,942,139 |
| 21 Mar 2022 | CNY | 7.17 | 7.58 | 7.16 | 7.42 | 7.42 | +0.19 (+2.63%) | 30,408,066 |
| 18 Mar 2022 | CNY | 7.3 | 7.34 | 7.11 | 7.23 | 7.23 | -0.07 (-0.96%) | 28,343,991 |
| 17 Mar 2022 | CNY | 6.97 | 7.45 | 6.95 | 7.3 | 7.3 | +0.38 (+5.49%) | 59,008,164 |
| 16 Mar 2022 | CNY | 6.57 | 6.94 | 6.3 | 6.92 | 6.92 | +0.48 (+7.45%) | 40,052,494 |
| 15 Mar 2022 | CNY | 7 | 7 | 6.43 | 6.44 | 6.44 | -0.54 (-7.74%) | 33,111,740 |
| 14 Mar 2022 | CNY | 7.21 | 7.24 | 6.98 | 6.98 | 6.98 | -0.36 (-4.90%) | 33,635,655 |
| 11 Mar 2022 | CNY | 7.12 | 7.4 | 7.03 | 7.34 | 7.34 | +0.07 (+0.96%) | 39,049,083 |
| 10 Mar 2022 | CNY | 7.48 | 7.57 | 7.26 | 7.27 | 7.27 | -0.1 (-1.36%) | 49,524,245 |
| 9 Mar 2022 | CNY | 7.61 | 7.82 | 6.98 | 7.37 | 7.37 | -0.68 (-8.45%) | 82,324,995 |
| 8 Mar 2022 | CNY | 8.51 | 8.85 | 7.82 | 8.05 | 8.05 | +0.36 (+4.68%) | 124,801,984 |
| 7 Mar 2022 | CNY | 7.63 | 7.84 | 7.45 | 7.69 | 7.69 | +0.05 (+0.65%) | 34,335,609 |
| 4 Mar 2022 | CNY | 7.53 | 7.83 | 7.51 | 7.64 | 7.64 | +0.06 (+0.79%) | 31,479,377 |
| 3 Mar 2022 | CNY | 7.76 | 7.8 | 7.56 | 7.58 | 7.58 | -0.13 (-1.69%) | 20,121,918 |
| 2 Mar 2022 | CNY | 7.9 | 7.9 | 7.65 | 7.71 | 7.71 | -0.06 (-0.77%) | 19,667,254 |
| 1 Mar 2022 | CNY | 7.76 | 7.94 | 7.7 | 7.77 | 7.77 | +0.02 (+0.26%) | 32,682,252 |
| 28 Feb 2022 | CNY | 7.51 | 7.83 | 7.36 | 7.75 | 7.75 | +0.13 (+1.71%) | 40,382,120 |
| 25 Feb 2022 | CNY | 7.7 | 7.84 | 7.56 | 7.62 | 7.62 | +0.01 (+0.13%) | 28,003,918 |
| 24 Feb 2022 | CNY | 7.82 | 7.97 | 7.51 | 7.61 | 7.61 | -0.3 (-3.79%) | 42,172,280 |
| 23 Feb 2022 | CNY | 7.71 | 7.92 | 7.67 | 7.91 | 7.91 | +0.23 (+2.99%) | 33,852,249 |
| 22 Feb 2022 | CNY | 7.61 | 7.78 | 7.57 | 7.68 | 7.68 | 0.0 (0.0%) | 24,481,812 |
| 21 Feb 2022 | CNY | 7.51 | 7.7 | 7.41 | 7.68 | 7.68 | +0.1 (+1.32%) | 22,165,988 |
