| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.23 | 7.27 | 7.08 | 7.26 | 7.26 | +0.02 (+0.28%) | 7,705,138 |
| 31 Mar 2022 | CNY | 7.36 | 7.36 | 7.2 | 7.24 | 7.24 | -0.05 (-0.69%) | 7,955,999 |
| 30 Mar 2022 | CNY | 7.15 | 7.33 | 7.13 | 7.29 | 7.29 | +0.14 (+1.96%) | 10,777,064 |
| 29 Mar 2022 | CNY | 7.05 | 7.2 | 7.01 | 7.15 | 7.15 | +0.11 (+1.56%) | 7,835,984 |
| 28 Mar 2022 | CNY | 7.04 | 7.1 | 6.93 | 7.04 | 7.04 | -0.04 (-0.56%) | 8,056,643 |
| 25 Mar 2022 | CNY | 7.12 | 7.18 | 7.05 | 7.08 | 7.08 | -0.05 (-0.70%) | 6,737,418 |
| 24 Mar 2022 | CNY | 7.19 | 7.2 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 8,344,264 |
| 23 Mar 2022 | CNY | 6.97 | 7.3 | 6.95 | 7.19 | 7.19 | +0.19 (+2.71%) | 12,551,591 |
| 22 Mar 2022 | CNY | 7.08 | 7.09 | 6.95 | 7 | 7 | -0.07 (-0.99%) | 5,310,200 |
| 21 Mar 2022 | CNY | 6.9 | 7.08 | 6.85 | 7.07 | 7.07 | +0.16 (+2.32%) | 9,213,291 |
| 18 Mar 2022 | CNY | 6.66 | 6.98 | 6.59 | 6.91 | 6.91 | +0.28 (+4.22%) | 8,886,071 |
| 17 Mar 2022 | CNY | 6.8 | 6.84 | 6.6 | 6.63 | 6.63 | -0.07 (-1.04%) | 6,715,358 |
| 16 Mar 2022 | CNY | 6.62 | 6.76 | 6.36 | 6.7 | 6.7 | +0.18 (+2.76%) | 6,236,800 |
| 15 Mar 2022 | CNY | 6.89 | 6.96 | 6.51 | 6.52 | 6.52 | -0.46 (-6.59%) | 7,308,888 |
| 14 Mar 2022 | CNY | 7.04 | 7.2 | 6.97 | 6.98 | 6.98 | -0.04 (-0.57%) | 7,336,490 |
| 11 Mar 2022 | CNY | 6.75 | 7.04 | 6.5 | 7.02 | 7.02 | +0.2 (+2.93%) | 9,094,492 |
| 10 Mar 2022 | CNY | 6.63 | 6.92 | 6.6 | 6.82 | 6.82 | +0.29 (+4.44%) | 7,931,254 |
| 9 Mar 2022 | CNY | 6.79 | 6.9 | 6.3 | 6.53 | 6.53 | -0.27 (-3.97%) | 9,401,805 |
| 8 Mar 2022 | CNY | 7.02 | 7.07 | 6.74 | 6.8 | 6.8 | -0.19 (-2.72%) | 7,063,800 |
| 7 Mar 2022 | CNY | 6.99 | 7.12 | 6.9 | 6.99 | 6.99 | -0.01 (-0.14%) | 8,197,200 |
| 4 Mar 2022 | CNY | 7.12 | 7.12 | 6.98 | 7 | 7 | -0.1 (-1.41%) | 6,546,300 |
| 3 Mar 2022 | CNY | 7.15 | 7.17 | 7.06 | 7.1 | 7.1 | +0.02 (+0.28%) | 5,482,300 |
| 2 Mar 2022 | CNY | 7.09 | 7.14 | 7.03 | 7.08 | 7.08 | -0.02 (-0.28%) | 5,345,200 |
| 1 Mar 2022 | CNY | 7.08 | 7.12 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 9,041,200 |
| 28 Feb 2022 | CNY | 6.99 | 7.02 | 6.78 | 7 | 7 | +0.08 (+1.16%) | 8,162,648 |
| 25 Feb 2022 | CNY | 6.75 | 7.04 | 6.75 | 6.92 | 6.92 | +0.18 (+2.67%) | 9,555,210 |
| 24 Feb 2022 | CNY | 6.88 | 6.94 | 6.67 | 6.74 | 6.74 | -0.15 (-2.18%) | 7,754,500 |
| 23 Feb 2022 | CNY | 6.9 | 6.91 | 6.76 | 6.89 | 6.89 | -0.01 (-0.14%) | 6,959,261 |
| 22 Feb 2022 | CNY | 6.75 | 6.99 | 6.69 | 6.9 | 6.9 | +0.23 (+3.45%) | 14,044,388 |
| 21 Feb 2022 | CNY | 6.6 | 6.68 | 6.59 | 6.67 | 6.67 | +0.07 (+1.06%) | 3,278,900 |
