| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 6.96 | 6.96 | 6.67 | 6.88 | 6.88 | +0.05 (+0.73%) | 13,875,472 |
| 11 Apr 2022 | CNY | 7.14 | 7.29 | 6.75 | 6.83 | 6.83 | +0.03 (+0.44%) | 17,379,382 |
| 8 Apr 2022 | CNY | 6.91 | 6.99 | 6.65 | 6.8 | 6.8 | -0.07 (-1.02%) | 9,100,335 |
| 7 Apr 2022 | CNY | 7.12 | 7.18 | 6.87 | 6.87 | 6.87 | -0.3 (-4.18%) | 8,271,105 |
| 6 Apr 2022 | CNY | 6.88 | 7.19 | 6.86 | 7.17 | 7.17 | +0.25 (+3.61%) | 10,115,979 |
| 1 Apr 2022 | CNY | 7 | 7 | 6.82 | 6.92 | 6.92 | -0.09 (-1.28%) | 6,440,633 |
| 31 Mar 2022 | CNY | 6.89 | 7.06 | 6.86 | 7.01 | 7.01 | +0.13 (+1.89%) | 7,705,400 |
| 30 Mar 2022 | CNY | 6.8 | 6.93 | 6.76 | 6.88 | 6.88 | +0.06 (+0.88%) | 4,129,070 |
| 29 Mar 2022 | CNY | 6.91 | 6.95 | 6.77 | 6.82 | 6.82 | -0.06 (-0.87%) | 4,722,023 |
| 28 Mar 2022 | CNY | 6.86 | 6.94 | 6.63 | 6.88 | 6.88 | -0.01 (-0.15%) | 5,684,101 |
| 25 Mar 2022 | CNY | 6.95 | 6.99 | 6.85 | 6.89 | 6.89 | -0.05 (-0.72%) | 4,791,642 |
| 24 Mar 2022 | CNY | 7.08 | 7.08 | 6.92 | 6.94 | 6.94 | -0.09 (-1.28%) | 4,556,298 |
| 23 Mar 2022 | CNY | 7.13 | 7.16 | 7 | 7.03 | 7.03 | -0.12 (-1.68%) | 5,589,825 |
| 22 Mar 2022 | CNY | 7.03 | 7.26 | 6.93 | 7.15 | 7.15 | +0.06 (+0.85%) | 6,399,401 |
| 21 Mar 2022 | CNY | 7.18 | 7.24 | 7.03 | 7.09 | 7.09 | -0.09 (-1.25%) | 8,207,027 |
| 18 Mar 2022 | CNY | 6.75 | 7.25 | 6.73 | 7.18 | 7.18 | +0.38 (+5.59%) | 12,392,112 |
| 17 Mar 2022 | CNY | 6.89 | 6.97 | 6.74 | 6.8 | 6.8 | -0.03 (-0.44%) | 9,531,753 |
| 16 Mar 2022 | CNY | 6.62 | 6.84 | 6.43 | 6.83 | 6.83 | +0.32 (+4.92%) | 12,279,734 |
| 15 Mar 2022 | CNY | 7.11 | 7.11 | 6.5 | 6.51 | 6.51 | -0.61 (-8.57%) | 11,430,489 |
| 14 Mar 2022 | CNY | 7.51 | 7.51 | 7.1 | 7.12 | 7.12 | -0.41 (-5.44%) | 8,415,582 |
| 11 Mar 2022 | CNY | 7.53 | 7.56 | 7.29 | 7.53 | 7.53 | -0.04 (-0.53%) | 8,790,263 |
| 10 Mar 2022 | CNY | 7.58 | 7.67 | 7.39 | 7.57 | 7.57 | +0.15 (+2.02%) | 7,641,724 |
| 9 Mar 2022 | CNY | 7.49 | 7.62 | 6.73 | 7.42 | 7.42 | 0.0 (0.0%) | 11,531,608 |
| 8 Mar 2022 | CNY | 7.69 | 7.77 | 7.36 | 7.42 | 7.42 | -0.28 (-3.64%) | 8,983,700 |
| 7 Mar 2022 | CNY | 7.95 | 8 | 7.65 | 7.7 | 7.7 | -0.16 (-2.04%) | 9,624,401 |
| 4 Mar 2022 | CNY | 7.9 | 8.07 | 7.76 | 7.86 | 7.86 | -0.05 (-0.63%) | 11,490,083 |
| 3 Mar 2022 | CNY | 7.82 | 7.99 | 7.73 | 7.91 | 7.91 | +0.11 (+1.41%) | 13,907,413 |
| 2 Mar 2022 | CNY | 7.51 | 7.86 | 7.47 | 7.8 | 7.8 | +0.22 (+2.90%) | 12,709,233 |
| 1 Mar 2022 | CNY | 7.5 | 7.6 | 7.37 | 7.58 | 7.58 | +0.15 (+2.02%) | 8,393,880 |
| 28 Feb 2022 | CNY | 7.47 | 7.51 | 7.22 | 7.43 | 7.43 | +0.02 (+0.27%) | 6,644,435 |
