| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.38 | 7.41 | 7.14 | 7.19 | 7.19 | -0.25 (-3.36%) | 8,227,760 |
| 12 Apr 2022 | CNY | 7.36 | 7.44 | 7.07 | 7.44 | 7.44 | +0.06 (+0.81%) | 13,955,315 |
| 11 Apr 2022 | CNY | 7.5 | 7.67 | 7.3 | 7.38 | 7.38 | -0.23 (-3.02%) | 14,991,137 |
| 8 Apr 2022 | CNY | 7.38 | 7.72 | 7.38 | 7.61 | 7.61 | +0.23 (+3.12%) | 13,401,671 |
| 7 Apr 2022 | CNY | 7.57 | 7.57 | 7.32 | 7.38 | 7.38 | -0.27 (-3.53%) | 11,388,476 |
| 6 Apr 2022 | CNY | 7.59 | 7.68 | 7.5 | 7.65 | 7.65 | +0.03 (+0.39%) | 12,370,821 |
| 1 Apr 2022 | CNY | 7.58 | 7.66 | 7.46 | 7.62 | 7.62 | +0.04 (+0.53%) | 11,923,695 |
| 31 Mar 2022 | CNY | 7.42 | 7.78 | 7.41 | 7.58 | 7.58 | +0.17 (+2.29%) | 18,462,608 |
| 30 Mar 2022 | CNY | 7.4 | 7.44 | 7.28 | 7.41 | 7.41 | +0.03 (+0.41%) | 8,718,304 |
| 29 Mar 2022 | CNY | 7.39 | 7.41 | 7.29 | 7.38 | 7.38 | -0.05 (-0.67%) | 8,035,601 |
| 28 Mar 2022 | CNY | 7.2 | 7.49 | 7.07 | 7.43 | 7.43 | +0.16 (+2.20%) | 12,148,374 |
| 25 Mar 2022 | CNY | 7.22 | 7.33 | 7.17 | 7.27 | 7.27 | 0.0 (0.0%) | 7,610,481 |
| 24 Mar 2022 | CNY | 7.42 | 7.42 | 7.2 | 7.27 | 7.27 | -0.2 (-2.68%) | 10,220,614 |
| 23 Mar 2022 | CNY | 7.42 | 7.47 | 7.3 | 7.47 | 7.47 | +0.05 (+0.67%) | 8,901,850 |
| 22 Mar 2022 | CNY | 7.33 | 7.48 | 7.29 | 7.42 | 7.42 | +0.04 (+0.54%) | 10,962,428 |
| 21 Mar 2022 | CNY | 7.33 | 7.41 | 7.21 | 7.38 | 7.38 | +0.06 (+0.82%) | 16,820,294 |
| 18 Mar 2022 | CNY | 6.91 | 7.56 | 6.9 | 7.32 | 7.32 | +0.37 (+5.32%) | 18,243,222 |
| 17 Mar 2022 | CNY | 7.03 | 7.1 | 6.93 | 6.95 | 6.95 | -0.02 (-0.29%) | 6,932,200 |
| 16 Mar 2022 | CNY | 6.91 | 6.98 | 6.67 | 6.97 | 6.97 | +0.19 (+2.80%) | 8,030,002 |
| 15 Mar 2022 | CNY | 7.21 | 7.23 | 6.76 | 6.78 | 6.78 | -0.37 (-5.17%) | 10,164,700 |
| 14 Mar 2022 | CNY | 7.36 | 7.48 | 7.15 | 7.15 | 7.15 | -0.29 (-3.90%) | 10,552,449 |
| 11 Mar 2022 | CNY | 7.38 | 7.44 | 7.2 | 7.44 | 7.44 | +0.06 (+0.81%) | 12,005,300 |
| 10 Mar 2022 | CNY | 7.11 | 7.43 | 7.1 | 7.38 | 7.38 | +0.41 (+5.88%) | 16,408,302 |
| 9 Mar 2022 | CNY | 7.02 | 7.13 | 6.7 | 6.97 | 6.97 | -0.08 (-1.13%) | 8,707,918 |
| 8 Mar 2022 | CNY | 7.21 | 7.24 | 6.98 | 7.05 | 7.05 | -0.2 (-2.76%) | 7,562,839 |
| 7 Mar 2022 | CNY | 7.21 | 7.32 | 7.15 | 7.25 | 7.25 | +0.03 (+0.42%) | 10,334,903 |
| 4 Mar 2022 | CNY | 7.24 | 7.34 | 7.12 | 7.22 | 7.22 | +0.02 (+0.28%) | 9,872,635 |
| 3 Mar 2022 | CNY | 7.17 | 7.25 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 6,236,507 |
| 2 Mar 2022 | CNY | 7.11 | 7.19 | 7.1 | 7.17 | 7.17 | -0.01 (-0.14%) | 3,294,100 |
| 1 Mar 2022 | CNY | 7.08 | 7.18 | 7.05 | 7.18 | 7.18 | +0.08 (+1.13%) | 7,377,359 |
