| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 6.56 | 6.82 | 6.56 | 6.65 | 6.65 | +0.03 (+0.45%) | 6,590,103 |
| 30 Mar 2022 | CNY | 6.63 | 6.63 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 3,883,030 |
| 29 Mar 2022 | CNY | 6.69 | 6.69 | 6.5 | 6.56 | 6.56 | -0.05 (-0.76%) | 3,860,450 |
| 28 Mar 2022 | CNY | 6.59 | 6.66 | 6.48 | 6.61 | 6.61 | +0.01 (+0.15%) | 3,319,200 |
| 25 Mar 2022 | CNY | 6.74 | 6.74 | 6.57 | 6.6 | 6.6 | -0.04 (-0.60%) | 3,448,900 |
| 24 Mar 2022 | CNY | 6.77 | 6.77 | 6.63 | 6.64 | 6.64 | -0.15 (-2.21%) | 3,527,850 |
| 23 Mar 2022 | CNY | 6.83 | 6.89 | 6.75 | 6.79 | 6.79 | -0.04 (-0.59%) | 3,808,700 |
| 22 Mar 2022 | CNY | 6.88 | 6.93 | 6.75 | 6.83 | 6.83 | -0.12 (-1.73%) | 4,766,304 |
| 21 Mar 2022 | CNY | 6.88 | 6.96 | 6.81 | 6.95 | 6.95 | +0.06 (+0.87%) | 5,086,337 |
| 18 Mar 2022 | CNY | 6.68 | 6.9 | 6.62 | 6.89 | 6.89 | +0.21 (+3.14%) | 6,148,402 |
| 17 Mar 2022 | CNY | 6.63 | 6.77 | 6.63 | 6.68 | 6.68 | +0.07 (+1.06%) | 5,902,700 |
| 16 Mar 2022 | CNY | 6.5 | 6.63 | 6.24 | 6.61 | 6.61 | +0.22 (+3.44%) | 8,044,664 |
| 15 Mar 2022 | CNY | 6.99 | 7 | 6.34 | 6.39 | 6.39 | -0.62 (-8.84%) | 10,979,219 |
| 14 Mar 2022 | CNY | 7.27 | 7.28 | 7.01 | 7.01 | 7.01 | -0.27 (-3.71%) | 4,999,480 |
| 11 Mar 2022 | CNY | 7.31 | 7.31 | 7.06 | 7.28 | 7.28 | -0.06 (-0.82%) | 7,043,286 |
| 10 Mar 2022 | CNY | 7.27 | 7.4 | 7.26 | 7.34 | 7.34 | +0.17 (+2.37%) | 6,604,816 |
| 9 Mar 2022 | CNY | 7.31 | 7.41 | 6.85 | 7.17 | 7.17 | -0.12 (-1.65%) | 8,097,661 |
| 8 Mar 2022 | CNY | 7.49 | 7.53 | 7.24 | 7.29 | 7.29 | -0.26 (-3.44%) | 7,044,381 |
| 7 Mar 2022 | CNY | 7.7 | 7.7 | 7.49 | 7.55 | 7.55 | -0.25 (-3.21%) | 9,746,720 |
| 4 Mar 2022 | CNY | 7.75 | 7.9 | 7.65 | 7.8 | 7.8 | +0.11 (+1.43%) | 13,039,171 |
| 3 Mar 2022 | CNY | 7.66 | 7.71 | 7.6 | 7.69 | 7.69 | +0.07 (+0.92%) | 5,610,946 |
| 2 Mar 2022 | CNY | 7.59 | 7.65 | 7.55 | 7.62 | 7.62 | -0.01 (-0.13%) | 4,186,670 |
| 1 Mar 2022 | CNY | 7.52 | 7.67 | 7.52 | 7.63 | 7.63 | +0.1 (+1.33%) | 6,551,463 |
| 28 Feb 2022 | CNY | 7.54 | 7.55 | 7.39 | 7.53 | 7.53 | +0.02 (+0.27%) | 5,432,331 |
| 25 Feb 2022 | CNY | 7.34 | 7.56 | 7.34 | 7.51 | 7.51 | +0.24 (+3.30%) | 7,720,931 |
| 24 Feb 2022 | CNY | 7.51 | 7.55 | 7.2 | 7.27 | 7.27 | -0.26 (-3.45%) | 9,252,049 |
| 23 Feb 2022 | CNY | 7.56 | 7.57 | 7.46 | 7.53 | 7.53 | +0.02 (+0.27%) | 3,865,935 |
| 22 Feb 2022 | CNY | 7.57 | 7.65 | 7.5 | 7.51 | 7.51 | -0.14 (-1.83%) | 5,304,469 |
| 21 Feb 2022 | CNY | 7.53 | 7.67 | 7.49 | 7.65 | 7.65 | +0.09 (+1.19%) | 6,351,630 |
| 18 Feb 2022 | CNY | 7.51 | 7.57 | 7.4 | 7.56 | 7.56 | +0.04 (+0.53%) | 5,970,620 |
