| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.55 | 7.59 | 7.4 | 7.48 | 7.48 | -0.09 (-1.19%) | 1,664,250 |
| 31 Mar 2022 | CNY | 7.55 | 7.67 | 7.49 | 7.57 | 7.57 | +0.03 (+0.40%) | 1,695,000 |
| 30 Mar 2022 | CNY | 7.54 | 7.65 | 7.44 | 7.54 | 7.54 | +0.06 (+0.80%) | 1,032,230 |
| 29 Mar 2022 | CNY | 7.6 | 7.6 | 7.43 | 7.48 | 7.48 | -0.12 (-1.58%) | 1,236,200 |
| 28 Mar 2022 | CNY | 7.61 | 7.71 | 7.43 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,350,900 |
| 25 Mar 2022 | CNY | 7.6 | 7.74 | 7.53 | 7.61 | 7.61 | +0.06 (+0.79%) | 1,548,380 |
| 24 Mar 2022 | CNY | 7.65 | 7.71 | 7.51 | 7.55 | 7.55 | -0.14 (-1.82%) | 1,476,230 |
| 23 Mar 2022 | CNY | 7.7 | 7.78 | 7.65 | 7.69 | 7.69 | -0.02 (-0.26%) | 1,379,480 |
| 22 Mar 2022 | CNY | 7.72 | 7.78 | 7.61 | 7.71 | 7.71 | -0.03 (-0.39%) | 1,572,390 |
| 21 Mar 2022 | CNY | 7.65 | 7.75 | 7.57 | 7.74 | 7.74 | +0.09 (+1.18%) | 2,291,900 |
| 18 Mar 2022 | CNY | 7.51 | 7.72 | 7.48 | 7.65 | 7.65 | +0.09 (+1.19%) | 2,819,260 |
| 17 Mar 2022 | CNY | 7.49 | 7.89 | 7.3 | 7.56 | 7.56 | +0.23 (+3.14%) | 4,346,674 |
| 16 Mar 2022 | CNY | 7.13 | 7.33 | 6.98 | 7.33 | 7.33 | +0.23 (+3.24%) | 2,492,001 |
| 15 Mar 2022 | CNY | 7.5 | 7.56 | 7.06 | 7.1 | 7.1 | -0.4 (-5.33%) | 2,973,490 |
| 14 Mar 2022 | CNY | 7.71 | 7.75 | 7.49 | 7.5 | 7.5 | -0.27 (-3.47%) | 1,994,050 |
| 11 Mar 2022 | CNY | 7.65 | 7.78 | 7.52 | 7.77 | 7.77 | +0.01 (+0.13%) | 2,071,700 |
| 10 Mar 2022 | CNY | 7.79 | 7.87 | 7.71 | 7.76 | 7.76 | +0.13 (+1.70%) | 1,758,150 |
| 9 Mar 2022 | CNY | 7.85 | 7.94 | 7.35 | 7.63 | 7.63 | -0.22 (-2.80%) | 2,970,416 |
| 8 Mar 2022 | CNY | 8.06 | 8.06 | 7.74 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,831,348 |
| 7 Mar 2022 | CNY | 8.08 | 8.16 | 7.95 | 8 | 8 | -0.09 (-1.11%) | 1,762,391 |
| 4 Mar 2022 | CNY | 8.13 | 8.24 | 8.04 | 8.09 | 8.09 | -0.08 (-0.98%) | 1,785,619 |
| 3 Mar 2022 | CNY | 8.21 | 8.26 | 8.14 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,515,030 |
| 2 Mar 2022 | CNY | 8.12 | 8.24 | 8.06 | 8.18 | 8.18 | +0.08 (+0.99%) | 1,397,004 |
| 1 Mar 2022 | CNY | 8 | 8.2 | 8 | 8.1 | 8.1 | +0.11 (+1.38%) | 1,598,954 |
| 28 Feb 2022 | CNY | 8.16 | 8.23 | 7.97 | 7.99 | 7.99 | -0.17 (-2.08%) | 1,940,940 |
| 25 Feb 2022 | CNY | 8.15 | 8.32 | 8.1 | 8.16 | 8.16 | +0.05 (+0.62%) | 2,105,640 |
| 24 Feb 2022 | CNY | 8.28 | 8.46 | 8.03 | 8.11 | 8.11 | -0.21 (-2.52%) | 3,963,779 |
| 23 Feb 2022 | CNY | 8.12 | 8.4 | 8.12 | 8.32 | 8.32 | +0.21 (+2.59%) | 2,738,907 |
| 22 Feb 2022 | CNY | 8.15 | 8.18 | 8.02 | 8.11 | 8.11 | -0.07 (-0.86%) | 1,840,250 |
| 21 Feb 2022 | CNY | 8.1 | 8.21 | 8.07 | 8.18 | 8.18 | +0.06 (+0.74%) | 2,148,720 |
