| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.87 | 7.01 | 6.72 | 6.73 | 6.73 | -0.27 (-3.86%) | 16,271,085 |
| 31 Mar 2022 | CNY | 6.8 | 7.36 | 6.75 | 7 | 7 | +0.22 (+3.24%) | 26,900,096 |
| 30 Mar 2022 | CNY | 6.78 | 6.85 | 6.65 | 6.78 | 6.78 | +0.03 (+0.44%) | 9,883,011 |
| 29 Mar 2022 | CNY | 6.77 | 6.83 | 6.38 | 6.75 | 6.75 | -0.01 (-0.15%) | 16,746,111 |
| 28 Mar 2022 | CNY | 6.85 | 6.95 | 6.67 | 6.76 | 6.76 | -0.1 (-1.46%) | 10,597,220 |
| 25 Mar 2022 | CNY | 6.71 | 6.89 | 6.71 | 6.86 | 6.86 | +0.11 (+1.63%) | 8,234,282 |
| 24 Mar 2022 | CNY | 6.71 | 6.9 | 6.64 | 6.75 | 6.75 | 0.0 (0.0%) | 11,406,426 |
| 23 Mar 2022 | CNY | 6.85 | 6.98 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 10,423,073 |
| 22 Mar 2022 | CNY | 6.84 | 6.88 | 6.65 | 6.83 | 6.83 | +0.02 (+0.29%) | 13,976,166 |
| 21 Mar 2022 | CNY | 6.87 | 7.05 | 6.65 | 6.81 | 6.81 | -0.05 (-0.73%) | 15,176,550 |
| 18 Mar 2022 | CNY | 6.74 | 6.92 | 6.71 | 6.86 | 6.86 | +0.06 (+0.88%) | 15,581,603 |
| 17 Mar 2022 | CNY | 6.71 | 7.02 | 6.61 | 6.8 | 6.8 | +0.01 (+0.15%) | 25,781,842 |
| 16 Mar 2022 | CNY | 6.52 | 6.84 | 6.48 | 6.79 | 6.79 | +0.31 (+4.78%) | 26,998,593 |
| 15 Mar 2022 | CNY | 6.39 | 6.69 | 6.28 | 6.48 | 6.48 | -0.01 (-0.15%) | 17,825,083 |
| 14 Mar 2022 | CNY | 6.55 | 6.95 | 6.46 | 6.49 | 6.49 | -0.09 (-1.37%) | 15,575,035 |
| 11 Mar 2022 | CNY | 6.35 | 6.61 | 6.2 | 6.58 | 6.58 | +0.16 (+2.49%) | 11,480,300 |
| 10 Mar 2022 | CNY | 6.47 | 6.8 | 6.33 | 6.42 | 6.42 | +0.02 (+0.31%) | 15,683,397 |
| 9 Mar 2022 | CNY | 6.53 | 6.6 | 6.08 | 6.4 | 6.4 | -0.15 (-2.29%) | 14,776,401 |
| 8 Mar 2022 | CNY | 6.82 | 6.86 | 6.45 | 6.55 | 6.55 | -0.27 (-3.96%) | 15,497,523 |
| 7 Mar 2022 | CNY | 6.79 | 6.97 | 6.62 | 6.82 | 6.82 | +0.03 (+0.44%) | 17,695,818 |
| 4 Mar 2022 | CNY | 6.9 | 6.95 | 6.74 | 6.79 | 6.79 | -0.08 (-1.16%) | 21,706,016 |
| 3 Mar 2022 | CNY | 7.1 | 7.16 | 6.74 | 6.87 | 6.87 | -0.16 (-2.28%) | 34,476,055 |
| 2 Mar 2022 | CNY | 6.28 | 7.03 | 6.26 | 7.03 | 7.03 | +0.64 (+10.02%) | 33,202,629 |
| 1 Mar 2022 | CNY | 6.09 | 6.49 | 6.01 | 6.39 | 6.39 | +0.41 (+6.86%) | 21,318,223 |
| 28 Feb 2022 | CNY | 6.15 | 6.17 | 5.94 | 5.98 | 5.98 | -0.17 (-2.76%) | 17,231,995 |
| 25 Feb 2022 | CNY | 5.8 | 6.36 | 5.8 | 6.15 | 6.15 | +0.37 (+6.40%) | 29,620,265 |
| 24 Feb 2022 | CNY | 5.93 | 5.96 | 5.68 | 5.78 | 5.78 | -0.14 (-2.36%) | 4,705,600 |
| 23 Feb 2022 | CNY | 5.93 | 5.97 | 5.86 | 5.92 | 5.92 | -0.01 (-0.17%) | 3,043,209 |
| 22 Feb 2022 | CNY | 5.89 | 6 | 5.86 | 5.93 | 5.93 | +0.01 (+0.17%) | 6,392,141 |
| 21 Feb 2022 | CNY | 5.77 | 5.96 | 5.77 | 5.92 | 5.92 | +0.15 (+2.60%) | 5,914,834 |
