| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 6.2 | 6.38 | 6.15 | 6.36 | 6.36 | +0.15 (+2.42%) | 26,153,264 |
| 11 Apr 2022 | CNY | 6.36 | 6.38 | 6.15 | 6.21 | 6.21 | -0.19 (-2.97%) | 22,222,006 |
| 8 Apr 2022 | CNY | 6.4 | 6.43 | 6.28 | 6.4 | 6.4 | -0.01 (-0.16%) | 21,177,979 |
| 7 Apr 2022 | CNY | 6.53 | 6.62 | 6.41 | 6.41 | 6.41 | -0.14 (-2.14%) | 25,172,900 |
| 6 Apr 2022 | CNY | 6.48 | 6.57 | 6.45 | 6.55 | 6.55 | +0.07 (+1.08%) | 25,128,818 |
| 1 Apr 2022 | CNY | 6.48 | 6.5 | 6.43 | 6.48 | 6.48 | -0.03 (-0.46%) | 15,726,084 |
| 31 Mar 2022 | CNY | 6.51 | 6.53 | 6.45 | 6.51 | 6.51 | -0.04 (-0.61%) | 27,501,939 |
| 30 Mar 2022 | CNY | 6.48 | 6.56 | 6.45 | 6.55 | 6.55 | +0.08 (+1.24%) | 22,611,415 |
| 29 Mar 2022 | CNY | 6.53 | 6.6 | 6.43 | 6.47 | 6.47 | -0.04 (-0.61%) | 21,893,192 |
| 28 Mar 2022 | CNY | 6.48 | 6.55 | 6.36 | 6.51 | 6.51 | -0.02 (-0.31%) | 21,969,502 |
| 25 Mar 2022 | CNY | 6.64 | 6.68 | 6.53 | 6.53 | 6.53 | -0.1 (-1.51%) | 19,643,947 |
| 24 Mar 2022 | CNY | 6.63 | 6.64 | 6.58 | 6.63 | 6.63 | -0.05 (-0.75%) | 21,082,085 |
| 23 Mar 2022 | CNY | 6.59 | 6.71 | 6.54 | 6.68 | 6.68 | +0.12 (+1.83%) | 31,906,693 |
| 22 Mar 2022 | CNY | 6.55 | 6.63 | 6.54 | 6.56 | 6.56 | -0.02 (-0.30%) | 19,482,687 |
| 21 Mar 2022 | CNY | 6.64 | 6.7 | 6.51 | 6.58 | 6.58 | +0.09 (+1.39%) | 30,975,946 |
| 18 Mar 2022 | CNY | 6.38 | 6.52 | 6.37 | 6.49 | 6.49 | +0.07 (+1.09%) | 25,848,628 |
| 17 Mar 2022 | CNY | 6.47 | 6.53 | 6.41 | 6.42 | 6.42 | +0.01 (+0.16%) | 32,014,950 |
| 16 Mar 2022 | CNY | 6.34 | 6.44 | 6.1 | 6.41 | 6.41 | +0.15 (+2.40%) | 39,244,272 |
| 15 Mar 2022 | CNY | 6.67 | 6.68 | 6.21 | 6.26 | 6.26 | -0.45 (-6.71%) | 45,802,322 |
| 14 Mar 2022 | CNY | 6.7 | 6.9 | 6.68 | 6.71 | 6.71 | -0.07 (-1.03%) | 30,750,820 |
| 11 Mar 2022 | CNY | 6.66 | 6.79 | 6.56 | 6.78 | 6.78 | +0.05 (+0.74%) | 28,400,288 |
| 10 Mar 2022 | CNY | 6.8 | 6.84 | 6.72 | 6.73 | 6.73 | +0.04 (+0.60%) | 32,510,882 |
| 9 Mar 2022 | CNY | 6.94 | 6.97 | 6.45 | 6.69 | 6.69 | -0.23 (-3.32%) | 48,707,563 |
| 8 Mar 2022 | CNY | 7.14 | 7.19 | 6.9 | 6.92 | 6.92 | -0.24 (-3.35%) | 41,166,196 |
| 7 Mar 2022 | CNY | 7.3 | 7.33 | 7.12 | 7.16 | 7.16 | -0.13 (-1.78%) | 33,834,479 |
| 4 Mar 2022 | CNY | 7.42 | 7.45 | 7.25 | 7.29 | 7.29 | -0.13 (-1.75%) | 33,840,935 |
| 3 Mar 2022 | CNY | 7.54 | 7.54 | 7.41 | 7.42 | 7.42 | -0.09 (-1.20%) | 32,911,877 |
| 2 Mar 2022 | CNY | 7.55 | 7.57 | 7.49 | 7.51 | 7.51 | -0.06 (-0.79%) | 29,016,616 |
| 1 Mar 2022 | CNY | 7.49 | 7.59 | 7.47 | 7.57 | 7.57 | +0.11 (+1.47%) | 41,195,748 |
| 28 Feb 2022 | CNY | 7.5 | 7.55 | 7.38 | 7.46 | 7.46 | +0.02 (+0.27%) | 35,833,453 |
