| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.18 | 7.21 | 7.06 | 7.14 | 7.14 | -0.05 (-0.70%) | 9,538,135 |
| 31 Mar 2022 | CNY | 7.17 | 7.28 | 7.16 | 7.19 | 7.19 | -0.07 (-0.96%) | 11,590,470 |
| 30 Mar 2022 | CNY | 7.26 | 7.31 | 7.15 | 7.26 | 7.26 | +0.04 (+0.55%) | 14,677,297 |
| 29 Mar 2022 | CNY | 7.43 | 7.44 | 7.2 | 7.22 | 7.22 | -0.08 (-1.10%) | 10,839,078 |
| 28 Mar 2022 | CNY | 7.25 | 7.36 | 7.16 | 7.3 | 7.3 | -0.03 (-0.41%) | 9,663,786 |
| 25 Mar 2022 | CNY | 7.44 | 7.53 | 7.33 | 7.33 | 7.33 | -0.12 (-1.61%) | 12,656,473 |
| 24 Mar 2022 | CNY | 7.7 | 7.71 | 7.41 | 7.45 | 7.45 | -0.28 (-3.62%) | 18,709,034 |
| 23 Mar 2022 | CNY | 7.73 | 7.76 | 7.68 | 7.73 | 7.73 | +0.02 (+0.26%) | 10,046,155 |
| 22 Mar 2022 | CNY | 7.72 | 7.83 | 7.66 | 7.71 | 7.71 | -0.05 (-0.64%) | 12,392,380 |
| 21 Mar 2022 | CNY | 7.72 | 7.8 | 7.63 | 7.76 | 7.76 | +0.06 (+0.78%) | 13,228,289 |
| 18 Mar 2022 | CNY | 7.58 | 7.75 | 7.55 | 7.7 | 7.7 | +0.1 (+1.32%) | 12,536,802 |
| 17 Mar 2022 | CNY | 7.67 | 7.8 | 7.6 | 7.6 | 7.6 | +0.01 (+0.13%) | 22,366,137 |
| 16 Mar 2022 | CNY | 7.46 | 7.6 | 7.08 | 7.59 | 7.59 | +0.26 (+3.55%) | 21,894,112 |
| 15 Mar 2022 | CNY | 7.85 | 7.87 | 7.31 | 7.33 | 7.33 | -0.55 (-6.98%) | 20,390,269 |
| 14 Mar 2022 | CNY | 8.06 | 8.08 | 7.86 | 7.88 | 7.88 | -0.27 (-3.31%) | 12,602,987 |
| 11 Mar 2022 | CNY | 8.08 | 8.19 | 7.92 | 8.15 | 8.15 | -0.04 (-0.49%) | 15,259,709 |
| 10 Mar 2022 | CNY | 8.28 | 8.35 | 8.14 | 8.19 | 8.19 | +0.01 (+0.12%) | 17,800,671 |
| 9 Mar 2022 | CNY | 8.19 | 8.28 | 7.77 | 8.18 | 8.18 | +0.03 (+0.37%) | 19,382,109 |
| 8 Mar 2022 | CNY | 8.11 | 8.27 | 7.97 | 8.15 | 8.15 | +0.02 (+0.25%) | 14,963,095 |
| 7 Mar 2022 | CNY | 8.3 | 8.3 | 8.09 | 8.13 | 8.13 | -0.19 (-2.28%) | 12,355,170 |
| 4 Mar 2022 | CNY | 8.39 | 8.48 | 8.32 | 8.32 | 8.32 | -0.09 (-1.07%) | 11,758,666 |
| 3 Mar 2022 | CNY | 8.47 | 8.49 | 8.41 | 8.41 | 8.41 | -0.03 (-0.36%) | 10,570,073 |
| 2 Mar 2022 | CNY | 8.56 | 8.56 | 8.39 | 8.44 | 8.44 | -0.12 (-1.40%) | 15,865,947 |
| 1 Mar 2022 | CNY | 8.53 | 8.6 | 8.46 | 8.56 | 8.56 | -0.24 (-2.73%) | 26,410,180 |
| 28 Feb 2022 | CNY | 8.75 | 8.87 | 8.75 | 8.8 | 8.8 | -0.01 (-0.11%) | 13,175,708 |
| 25 Feb 2022 | CNY | 8.85 | 8.95 | 8.72 | 8.81 | 8.81 | +0.19 (+2.20%) | 26,930,211 |
| 24 Feb 2022 | CNY | 8.75 | 8.87 | 8.52 | 8.62 | 8.62 | -0.18 (-2.05%) | 28,049,783 |
| 23 Feb 2022 | CNY | 8.51 | 8.85 | 8.49 | 8.8 | 8.8 | +0.3 (+3.53%) | 27,185,838 |
| 22 Feb 2022 | CNY | 8.54 | 8.58 | 8.39 | 8.5 | 8.5 | -0.1 (-1.16%) | 12,889,793 |
| 21 Feb 2022 | CNY | 8.54 | 8.61 | 8.51 | 8.6 | 8.6 | +0.06 (+0.70%) | 10,816,859 |
