| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.8 | 6.9 | 6.78 | 6.89 | 6.89 | 0.0 (0.0%) | 25,180,659 |
| 31 Mar 2022 | CNY | 6.76 | 6.96 | 6.73 | 6.89 | 6.89 | +0.1 (+1.47%) | 40,837,649 |
| 30 Mar 2022 | CNY | 6.74 | 6.82 | 6.68 | 6.79 | 6.79 | +0.08 (+1.19%) | 25,807,256 |
| 29 Mar 2022 | CNY | 6.88 | 6.88 | 6.65 | 6.71 | 6.71 | -0.14 (-2.04%) | 32,493,436 |
| 28 Mar 2022 | CNY | 6.78 | 6.88 | 6.73 | 6.85 | 6.85 | +0.05 (+0.74%) | 22,510,706 |
| 25 Mar 2022 | CNY | 6.94 | 7.01 | 6.77 | 6.8 | 6.8 | -0.1 (-1.45%) | 29,956,376 |
| 24 Mar 2022 | CNY | 7.14 | 7.14 | 6.82 | 6.9 | 6.9 | -0.24 (-3.36%) | 44,393,834 |
| 23 Mar 2022 | CNY | 7.28 | 7.28 | 7.08 | 7.14 | 7.14 | -0.15 (-2.06%) | 45,840,198 |
| 22 Mar 2022 | CNY | 7.29 | 7.42 | 7.13 | 7.29 | 7.29 | -0.1 (-1.35%) | 49,433,528 |
| 21 Mar 2022 | CNY | 7.3 | 7.45 | 7.23 | 7.39 | 7.39 | +0.21 (+2.92%) | 69,737,191 |
| 18 Mar 2022 | CNY | 7.23 | 7.25 | 7.12 | 7.18 | 7.18 | -0.07 (-0.97%) | 42,495,550 |
| 17 Mar 2022 | CNY | 7.37 | 7.44 | 7.16 | 7.25 | 7.25 | -0.04 (-0.55%) | 71,155,723 |
| 16 Mar 2022 | CNY | 7.02 | 7.3 | 6.93 | 7.29 | 7.29 | +0.37 (+5.35%) | 66,025,330 |
| 15 Mar 2022 | CNY | 7.03 | 7.35 | 6.9 | 6.92 | 6.92 | -0.18 (-2.54%) | 54,823,072 |
| 14 Mar 2022 | CNY | 7.33 | 7.5 | 7.06 | 7.1 | 7.1 | -0.32 (-4.31%) | 52,295,005 |
| 11 Mar 2022 | CNY | 7.2 | 7.54 | 7.16 | 7.42 | 7.42 | -0.03 (-0.40%) | 58,326,081 |
| 10 Mar 2022 | CNY | 7.76 | 7.88 | 7.45 | 7.45 | 7.45 | -0.24 (-3.12%) | 82,575,058 |
| 9 Mar 2022 | CNY | 7.25 | 7.78 | 6.9 | 7.69 | 7.69 | +0.28 (+3.78%) | 93,627,596 |
| 8 Mar 2022 | CNY | 7.32 | 7.64 | 7.31 | 7.41 | 7.41 | +0.05 (+0.68%) | 81,965,522 |
| 7 Mar 2022 | CNY | 7.25 | 7.48 | 7.22 | 7.36 | 7.36 | -0.04 (-0.54%) | 54,891,436 |
| 4 Mar 2022 | CNY | 7.9 | 7.9 | 7.32 | 7.4 | 7.4 | -0.5 (-6.33%) | 102,688,645 |
| 3 Mar 2022 | CNY | 7.76 | 7.91 | 7.66 | 7.9 | 7.9 | +0.08 (+1.02%) | 91,030,857 |
| 2 Mar 2022 | CNY | 7.56 | 8.01 | 7.5 | 7.82 | 7.82 | +0.04 (+0.51%) | 97,735,544 |
| 1 Mar 2022 | CNY | 7.62 | 8.09 | 7.46 | 7.78 | 7.78 | +0.17 (+2.23%) | 120,330,081 |
| 28 Feb 2022 | CNY | 7.51 | 7.76 | 7.45 | 7.61 | 7.61 | -0.09 (-1.17%) | 91,730,209 |
| 25 Feb 2022 | CNY | 7.69 | 8.28 | 7.59 | 7.7 | 7.7 | -0.63 (-7.56%) | 161,680,129 |
| 24 Feb 2022 | CNY | 9.19 | 9.19 | 8.33 | 8.33 | 8.33 | -0.93 (-10.04%) | 186,268,017 |
| 23 Feb 2022 | CNY | 8.5 | 9.26 | 8.32 | 9.26 | 9.26 | +0.84 (+9.98%) | 271,265,656 |
| 22 Feb 2022 | CNY | 8.42 | 8.42 | 8.16 | 8.42 | 8.42 | +0.77 (+10.07%) | 134,186,543 |
| 21 Feb 2022 | CNY | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +0.7 (+10.07%) | 6,835,810 |
