| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 6.8 | 6.6 | 6.7 | 6.77 | 6.77 | +0.04 (+0.59%) | 30,946,400 |
| 7 Apr 2022 | CNY | 6.96 | 6.7 | 6.87 | 6.73 | 6.73 | -0.2 (-2.89%) | 46,868,230 |
| 6 Apr 2022 | CNY | 7 | 6.7 | 6.7 | 6.93 | 6.93 | +0.2 (+2.97%) | 63,615,500 |
| 1 Apr 2022 | CNY | 6.77 | 6.56 | 6.59 | 6.73 | 6.73 | +0.08 (+1.20%) | 44,579,020 |
| 31 Mar 2022 | CNY | 6.71 | 6.4 | 6.42 | 6.65 | 6.65 | +0.19 (+2.94%) | 36,956,810 |
| 30 Mar 2022 | CNY | 6.53 | 6.37 | 6.47 | 6.46 | 6.46 | 0.0 (0.0%) | 30,646,780 |
| 29 Mar 2022 | CNY | 6.57 | 6.38 | 6.52 | 6.46 | 6.46 | -0.02 (-0.31%) | 39,287,800 |
| 28 Mar 2022 | CNY | 6.78 | 6.1 | 6.16 | 6.48 | 6.48 | +0.32 (+5.19%) | 57,170,780 |
| 25 Mar 2022 | CNY | 6.23 | 6.14 | 6.16 | 6.16 | 6.16 | -0.02 (-0.32%) | 6,018,160 |
| 24 Mar 2022 | CNY | 6.24 | 6.18 | 6.24 | 6.18 | 6.18 | -0.02 (-0.32%) | 7,701,900 |
| 23 Mar 2022 | CNY | 6.25 | 6.15 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 7,591,590 |
| 22 Mar 2022 | CNY | 6.3 | 6.14 | 6.14 | 6.23 | 6.23 | +0.08 (+1.30%) | 11,281,390 |
| 21 Mar 2022 | CNY | 6.2 | 6.11 | 6.2 | 6.15 | 6.15 | -0.07 (-1.13%) | 9,446,780 |
| 18 Mar 2022 | CNY | 6.33 | 6.07 | 6.1 | 6.22 | 6.22 | +0.09 (+1.47%) | 14,389,040 |
| 17 Mar 2022 | CNY | 6.24 | 6.08 | 6.16 | 6.13 | 6.13 | +0.03 (+0.49%) | 14,772,290 |
| 16 Mar 2022 | CNY | 6.12 | 5.81 | 6.01 | 6.1 | 6.1 | +0.16 (+2.69%) | 17,682,740 |
| 15 Mar 2022 | CNY | 6.18 | 5.91 | 6.18 | 5.94 | 5.94 | -0.25 (-4.04%) | 14,605,950 |
| 14 Mar 2022 | CNY | 6.32 | 6.19 | 6.28 | 6.19 | 6.19 | -0.15 (-2.37%) | 9,182,770 |
| 11 Mar 2022 | CNY | 6.36 | 6.11 | 6.23 | 6.34 | 6.34 | +0.08 (+1.28%) | 9,558,350 |
| 10 Mar 2022 | CNY | 6.32 | 6.23 | 6.29 | 6.26 | 6.26 | +0.06 (+0.97%) | 11,243,220 |
| 9 Mar 2022 | CNY | 6.46 | 6.06 | 6.4 | 6.2 | 6.2 | -0.2 (-3.13%) | 19,886,760 |
| 8 Mar 2022 | CNY | 6.62 | 6.4 | 6.6 | 6.4 | 6.4 | -0.2 (-3.03%) | 16,500,750 |
| 7 Mar 2022 | CNY | 6.71 | 6.6 | 6.68 | 6.6 | 6.6 | -0.08 (-1.20%) | 12,897,720 |
| 4 Mar 2022 | CNY | 6.76 | 6.67 | 6.76 | 6.68 | 6.68 | -0.07 (-1.04%) | 8,207,600 |
| 3 Mar 2022 | CNY | 6.79 | 6.73 | 6.75 | 6.75 | 6.75 | +0.01 (+0.15%) | 11,096,660 |
| 2 Mar 2022 | CNY | 6.75 | 6.67 | 6.69 | 6.74 | 6.74 | +0.03 (+0.45%) | 9,207,780 |
| 1 Mar 2022 | CNY | 6.73 | 6.64 | 6.65 | 6.71 | 6.71 | +0.07 (+1.05%) | 12,569,980 |
| 28 Feb 2022 | CNY | 6.71 | 6.59 | 6.68 | 6.64 | 6.64 | -0.04 (-0.60%) | 12,973,400 |
| 25 Feb 2022 | CNY | 6.74 | 6.66 | 6.72 | 6.68 | 6.68 | 0.0 (0.0%) | 12,216,500 |
| 24 Feb 2022 | CNY | 6.88 | 6.62 | 6.87 | 6.68 | 6.68 | -0.19 (-2.77%) | 21,201,940 |
