| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.96 | 7.31 | 6.87 | 7.14 | 7.14 | +0.12 (+1.71%) | 56,029,416 |
| 12 Apr 2022 | CNY | 6.62 | 7.1 | 6.59 | 7.02 | 7.02 | +0.17 (+2.48%) | 50,671,103 |
| 11 Apr 2022 | CNY | 6.68 | 7.08 | 6.68 | 6.85 | 6.85 | +0.18 (+2.70%) | 70,698,963 |
| 8 Apr 2022 | CNY | 6.81 | 6.94 | 6.53 | 6.67 | 6.67 | -0.18 (-2.63%) | 51,631,760 |
| 7 Apr 2022 | CNY | 6.48 | 7.15 | 6.47 | 6.85 | 6.85 | +0.33 (+5.06%) | 80,822,984 |
| 6 Apr 2022 | CNY | 6.59 | 6.59 | 6.36 | 6.52 | 6.52 | -0.01 (-0.15%) | 36,848,825 |
| 1 Apr 2022 | CNY | 6.41 | 6.65 | 6.37 | 6.53 | 6.53 | +0.13 (+2.03%) | 43,735,656 |
| 31 Mar 2022 | CNY | 6.38 | 6.58 | 6.24 | 6.4 | 6.4 | +0.1 (+1.59%) | 53,985,144 |
| 30 Mar 2022 | CNY | 6.58 | 6.58 | 6.2 | 6.3 | 6.3 | -0.4 (-5.97%) | 64,145,251 |
| 29 Mar 2022 | CNY | 6.3 | 6.88 | 6.18 | 6.7 | 6.7 | +0.45 (+7.20%) | 105,524,175 |
| 28 Mar 2022 | CNY | 5.76 | 6.25 | 5.63 | 6.25 | 6.25 | +0.57 (+10.04%) | 33,137,485 |
| 25 Mar 2022 | CNY | 5.54 | 5.9 | 5.45 | 5.68 | 5.68 | +0.17 (+3.09%) | 40,913,677 |
| 24 Mar 2022 | CNY | 5.54 | 5.59 | 5.44 | 5.51 | 5.51 | 0.0 (0.0%) | 18,836,626 |
| 23 Mar 2022 | CNY | 5.59 | 5.61 | 5.44 | 5.51 | 5.51 | -0.08 (-1.43%) | 16,182,365 |
| 22 Mar 2022 | CNY | 5.51 | 5.63 | 5.48 | 5.59 | 5.59 | +0.04 (+0.72%) | 16,523,037 |
| 21 Mar 2022 | CNY | 5.78 | 5.81 | 5.42 | 5.55 | 5.55 | -0.25 (-4.31%) | 34,841,411 |
| 18 Mar 2022 | CNY | 5.7 | 5.86 | 5.63 | 5.8 | 5.8 | +0.09 (+1.58%) | 20,252,830 |
| 17 Mar 2022 | CNY | 5.96 | 5.98 | 5.69 | 5.71 | 5.71 | -0.23 (-3.87%) | 31,317,234 |
| 16 Mar 2022 | CNY | 5.81 | 5.99 | 5.55 | 5.94 | 5.94 | +0.3 (+5.32%) | 24,749,254 |
| 15 Mar 2022 | CNY | 6.1 | 6.13 | 5.62 | 5.64 | 5.64 | -0.44 (-7.24%) | 34,887,253 |
| 14 Mar 2022 | CNY | 6.36 | 6.45 | 6.05 | 6.08 | 6.08 | -0.31 (-4.85%) | 30,841,340 |
| 11 Mar 2022 | CNY | 5.88 | 6.4 | 5.74 | 6.39 | 6.39 | +0.39 (+6.50%) | 37,088,121 |
| 10 Mar 2022 | CNY | 6.06 | 6.14 | 5.83 | 6 | 6 | -0.01 (-0.17%) | 23,801,637 |
| 9 Mar 2022 | CNY | 6.25 | 6.3 | 5.64 | 6.01 | 6.01 | -0.26 (-4.15%) | 41,430,296 |
| 8 Mar 2022 | CNY | 6.7 | 6.83 | 6.15 | 6.27 | 6.27 | -0.3 (-4.57%) | 45,859,783 |
| 7 Mar 2022 | CNY | 6.96 | 7.12 | 6.48 | 6.57 | 6.57 | -0.22 (-3.24%) | 44,149,783 |
| 4 Mar 2022 | CNY | 6.8 | 7.13 | 6.66 | 6.79 | 6.79 | -0.17 (-2.44%) | 69,490,780 |
| 3 Mar 2022 | CNY | 6.52 | 7.01 | 6.46 | 6.96 | 6.96 | +0.47 (+7.24%) | 96,237,363 |
| 2 Mar 2022 | CNY | 6.23 | 6.59 | 6.11 | 6.49 | 6.49 | +0.38 (+6.22%) | 69,063,170 |
| 1 Mar 2022 | CNY | 6.38 | 6.58 | 6.07 | 6.11 | 6.11 | -0.27 (-4.23%) | 47,872,475 |
