| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.41 | 7.48 | 7.27 | 7.3 | 7.3 | -0.12 (-1.62%) | 1,240,567 |
| 12 Apr 2022 | CNY | 7.2 | 7.45 | 7.2 | 7.42 | 7.42 | +0.24 (+3.34%) | 1,588,500 |
| 11 Apr 2022 | CNY | 7.4 | 7.41 | 7.17 | 7.18 | 7.18 | -0.19 (-2.58%) | 1,500,800 |
| 8 Apr 2022 | CNY | 7.54 | 7.55 | 7.36 | 7.37 | 7.37 | -0.19 (-2.51%) | 1,775,900 |
| 7 Apr 2022 | CNY | 7.7 | 7.81 | 7.56 | 7.56 | 7.56 | -0.18 (-2.33%) | 1,499,230 |
| 6 Apr 2022 | CNY | 7.65 | 7.77 | 7.63 | 7.74 | 7.74 | +0.06 (+0.78%) | 1,845,500 |
| 1 Apr 2022 | CNY | 7.65 | 7.74 | 7.47 | 7.68 | 7.68 | 0.0 (0.0%) | 1,859,665 |
| 31 Mar 2022 | CNY | 7.61 | 7.8 | 7.61 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,737,863 |
| 30 Mar 2022 | CNY | 7.64 | 7.64 | 7.52 | 7.61 | 7.61 | +0.02 (+0.26%) | 1,412,622 |
| 29 Mar 2022 | CNY | 7.66 | 7.67 | 7.48 | 7.59 | 7.59 | +0.01 (+0.13%) | 1,180,125 |
| 28 Mar 2022 | CNY | 7.78 | 7.8 | 7.54 | 7.58 | 7.58 | -0.1 (-1.30%) | 1,726,912 |
| 25 Mar 2022 | CNY | 7.63 | 7.9 | 7.63 | 7.68 | 7.68 | +0.05 (+0.66%) | 3,565,068 |
| 24 Mar 2022 | CNY | 7.43 | 7.68 | 7.41 | 7.63 | 7.63 | +0.12 (+1.60%) | 2,357,645 |
| 23 Mar 2022 | CNY | 7.62 | 7.62 | 7.45 | 7.51 | 7.51 | -0.04 (-0.53%) | 1,446,023 |
| 22 Mar 2022 | CNY | 7.55 | 7.63 | 7.46 | 7.55 | 7.55 | -0.04 (-0.53%) | 1,119,573 |
| 21 Mar 2022 | CNY | 7.43 | 7.65 | 7.43 | 7.59 | 7.59 | +0.14 (+1.88%) | 1,785,552 |
| 18 Mar 2022 | CNY | 7.32 | 7.48 | 7.27 | 7.45 | 7.45 | +0.12 (+1.64%) | 1,647,293 |
| 17 Mar 2022 | CNY | 7.27 | 7.47 | 7.2 | 7.33 | 7.33 | +0.11 (+1.52%) | 2,301,058 |
| 16 Mar 2022 | CNY | 7.14 | 7.29 | 6.93 | 7.22 | 7.22 | +0.08 (+1.12%) | 2,504,901 |
| 15 Mar 2022 | CNY | 7.42 | 7.66 | 7.09 | 7.14 | 7.14 | -0.4 (-5.31%) | 2,417,893 |
| 14 Mar 2022 | CNY | 7.62 | 7.85 | 7.53 | 7.54 | 7.54 | -0.04 (-0.53%) | 2,706,070 |
| 11 Mar 2022 | CNY | 7.38 | 7.6 | 7.25 | 7.58 | 7.58 | +0.18 (+2.43%) | 2,104,721 |
| 10 Mar 2022 | CNY | 7.3 | 7.48 | 7.3 | 7.4 | 7.4 | +0.13 (+1.79%) | 1,284,311 |
| 9 Mar 2022 | CNY | 7.59 | 7.59 | 7 | 7.27 | 7.27 | -0.24 (-3.20%) | 3,206,891 |
| 8 Mar 2022 | CNY | 7.78 | 7.82 | 7.51 | 7.51 | 7.51 | -0.27 (-3.47%) | 2,398,005 |
| 7 Mar 2022 | CNY | 7.97 | 8.01 | 7.77 | 7.78 | 7.78 | -0.16 (-2.02%) | 2,225,427 |
| 4 Mar 2022 | CNY | 7.94 | 8 | 7.88 | 7.94 | 7.94 | +0.03 (+0.38%) | 2,198,701 |
| 3 Mar 2022 | CNY | 7.89 | 7.96 | 7.88 | 7.91 | 7.91 | +0.03 (+0.38%) | 1,525,900 |
| 2 Mar 2022 | CNY | 7.86 | 7.92 | 7.79 | 7.88 | 7.88 | +0.02 (+0.25%) | 1,296,311 |
| 1 Mar 2022 | CNY | 7.86 | 7.91 | 7.82 | 7.86 | 7.86 | 0.0 (0.0%) | 929,700 |
