| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.4 | 7.95 | 7.25 | 7.95 | 7.95 | +0.72 (+9.96%) | 211,254,070 |
| 31 Mar 2022 | CNY | 7.25 | 7.61 | 7.2 | 7.23 | 7.23 | -0.03 (-0.41%) | 105,738,989 |
| 30 Mar 2022 | CNY | 6.94 | 7.34 | 6.88 | 7.26 | 7.26 | +0.35 (+5.07%) | 69,364,430 |
| 29 Mar 2022 | CNY | 6.99 | 7.03 | 6.86 | 6.91 | 6.91 | -0.13 (-1.85%) | 32,591,515 |
| 28 Mar 2022 | CNY | 6.66 | 7.1 | 6.63 | 7.04 | 7.04 | +0.35 (+5.23%) | 65,239,139 |
| 25 Mar 2022 | CNY | 6.64 | 6.79 | 6.54 | 6.69 | 6.69 | +0.06 (+0.90%) | 27,847,594 |
| 24 Mar 2022 | CNY | 6.64 | 6.82 | 6.61 | 6.63 | 6.63 | -0.08 (-1.19%) | 23,769,722 |
| 23 Mar 2022 | CNY | 6.58 | 6.82 | 6.54 | 6.71 | 6.71 | +0.07 (+1.05%) | 38,063,542 |
| 22 Mar 2022 | CNY | 6.36 | 6.71 | 6.36 | 6.64 | 6.64 | +0.2 (+3.11%) | 38,091,033 |
| 21 Mar 2022 | CNY | 6.44 | 6.51 | 6.35 | 6.44 | 6.44 | -0.05 (-0.77%) | 23,064,859 |
| 18 Mar 2022 | CNY | 6.1 | 6.5 | 6.07 | 6.49 | 6.49 | +0.34 (+5.53%) | 28,638,377 |
| 17 Mar 2022 | CNY | 6.08 | 6.25 | 6.02 | 6.15 | 6.15 | +0.29 (+4.95%) | 25,258,436 |
| 16 Mar 2022 | CNY | 5.8 | 5.9 | 5.56 | 5.86 | 5.86 | +0.16 (+2.81%) | 23,764,912 |
| 15 Mar 2022 | CNY | 6.08 | 6.09 | 5.7 | 5.7 | 5.7 | -0.39 (-6.40%) | 23,428,613 |
| 14 Mar 2022 | CNY | 6.18 | 6.32 | 6.09 | 6.09 | 6.09 | -0.13 (-2.09%) | 12,769,843 |
| 11 Mar 2022 | CNY | 6.18 | 6.25 | 6.02 | 6.22 | 6.22 | -0.02 (-0.32%) | 17,265,249 |
| 10 Mar 2022 | CNY | 6.21 | 6.37 | 6.15 | 6.24 | 6.24 | +0.13 (+2.13%) | 15,777,933 |
| 9 Mar 2022 | CNY | 6.28 | 6.35 | 6.06 | 6.11 | 6.11 | -0.14 (-2.24%) | 25,861,309 |
| 8 Mar 2022 | CNY | 6.42 | 6.43 | 6.2 | 6.25 | 6.25 | -0.16 (-2.50%) | 19,458,877 |
| 7 Mar 2022 | CNY | 6.4 | 6.55 | 6.38 | 6.41 | 6.41 | -0.03 (-0.47%) | 15,808,943 |
| 4 Mar 2022 | CNY | 6.41 | 6.45 | 6.28 | 6.44 | 6.44 | -0.01 (-0.16%) | 15,554,728 |
| 3 Mar 2022 | CNY | 6.33 | 6.48 | 6.32 | 6.45 | 6.45 | +0.17 (+2.71%) | 16,825,999 |
| 2 Mar 2022 | CNY | 6.28 | 6.4 | 6.25 | 6.28 | 6.28 | +0.03 (+0.48%) | 12,168,384 |
| 1 Mar 2022 | CNY | 6.22 | 6.29 | 6.19 | 6.25 | 6.25 | +0.04 (+0.64%) | 8,801,568 |
| 28 Feb 2022 | CNY | 6.24 | 6.28 | 6.16 | 6.21 | 6.21 | -0.05 (-0.80%) | 10,363,496 |
| 25 Feb 2022 | CNY | 6.31 | 6.38 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 10,364,995 |
| 24 Feb 2022 | CNY | 6.38 | 6.45 | 6.25 | 6.28 | 6.28 | -0.15 (-2.33%) | 20,502,205 |
| 23 Feb 2022 | CNY | 6.5 | 6.52 | 6.4 | 6.43 | 6.43 | -0.04 (-0.62%) | 13,619,493 |
| 22 Feb 2022 | CNY | 6.48 | 6.54 | 6.43 | 6.47 | 6.47 | -0.07 (-1.07%) | 11,810,460 |
| 21 Feb 2022 | CNY | 6.55 | 6.58 | 6.44 | 6.54 | 6.54 | -0.02 (-0.30%) | 18,002,430 |
