| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 7.93 | 8.03 | 7.81 | 7.86 | 7.86 | -0.13 (-1.63%) | 84,637,284 |
| 12 Apr 2022 | CNY | 7.92 | 8.02 | 7.75 | 7.99 | 7.99 | +0.02 (+0.25%) | 96,828,119 |
| 11 Apr 2022 | CNY | 8.15 | 8.23 | 7.92 | 7.97 | 7.97 | -0.12 (-1.48%) | 144,158,687 |
| 8 Apr 2022 | CNY | 8.13 | 8.21 | 7.97 | 8.09 | 8.09 | -0.03 (-0.37%) | 126,799,657 |
| 7 Apr 2022 | CNY | 8.05 | 8.4 | 8.03 | 8.12 | 8.12 | +0.02 (+0.25%) | 157,108,938 |
| 6 Apr 2022 | CNY | 7.95 | 8.12 | 7.93 | 8.1 | 8.1 | +0.11 (+1.38%) | 112,363,826 |
| 1 Apr 2022 | CNY | 7.98 | 8.05 | 7.93 | 7.99 | 7.99 | -0.12 (-1.48%) | 101,219,299 |
| 31 Mar 2022 | CNY | 7.93 | 8.24 | 7.92 | 8.11 | 8.11 | +0.11 (+1.38%) | 157,522,223 |
| 30 Mar 2022 | CNY | 8.02 | 8.07 | 7.91 | 8 | 8 | +0.01 (+0.13%) | 139,138,096 |
| 29 Mar 2022 | CNY | 7.82 | 8.13 | 7.82 | 7.99 | 7.99 | +0.36 (+4.72%) | 220,455,029 |
| 28 Mar 2022 | CNY | 7.41 | 7.65 | 7.26 | 7.63 | 7.63 | +0.2 (+2.69%) | 136,835,797 |
| 25 Mar 2022 | CNY | 7.67 | 7.71 | 7.37 | 7.43 | 7.43 | -0.25 (-3.26%) | 139,234,912 |
| 24 Mar 2022 | CNY | 7.79 | 7.81 | 7.62 | 7.68 | 7.68 | -0.19 (-2.41%) | 133,950,190 |
| 23 Mar 2022 | CNY | 8.04 | 8.05 | 7.8 | 7.87 | 7.87 | -0.07 (-0.88%) | 102,032,914 |
| 22 Mar 2022 | CNY | 7.9 | 7.97 | 7.77 | 7.94 | 7.94 | -0.05 (-0.63%) | 131,512,019 |
| 21 Mar 2022 | CNY | 8.05 | 8.09 | 7.86 | 7.99 | 7.99 | -0.04 (-0.50%) | 132,743,294 |
| 18 Mar 2022 | CNY | 7.81 | 8.15 | 7.77 | 8.03 | 8.03 | +0.19 (+2.42%) | 169,603,528 |
| 17 Mar 2022 | CNY | 8.08 | 8.3 | 7.8 | 7.84 | 7.84 | -0.12 (-1.51%) | 272,922,731 |
| 16 Mar 2022 | CNY | 7.5 | 8.06 | 7.3 | 7.96 | 7.96 | +0.59 (+8.01%) | 227,837,892 |
| 15 Mar 2022 | CNY | 7.8 | 7.82 | 7.35 | 7.37 | 7.37 | -0.51 (-6.47%) | 241,220,287 |
| 14 Mar 2022 | CNY | 8.06 | 8.14 | 7.88 | 7.88 | 7.88 | -0.31 (-3.79%) | 180,736,517 |
| 11 Mar 2022 | CNY | 8.1 | 8.22 | 7.91 | 8.19 | 8.19 | -0.05 (-0.61%) | 261,671,755 |
| 10 Mar 2022 | CNY | 7.88 | 8.32 | 7.76 | 8.24 | 8.24 | +0.44 (+5.64%) | 330,947,351 |
| 9 Mar 2022 | CNY | 7.65 | 8.05 | 7.47 | 7.8 | 7.8 | +0.34 (+4.56%) | 365,602,994 |
| 8 Mar 2022 | CNY | 7.78 | 7.8 | 7.42 | 7.46 | 7.46 | -0.27 (-3.49%) | 236,774,065 |
| 7 Mar 2022 | CNY | 7.78 | 8.06 | 7.7 | 7.73 | 7.73 | -0.04 (-0.51%) | 242,411,193 |
| 4 Mar 2022 | CNY | 7.68 | 7.88 | 7.63 | 7.77 | 7.77 | +0.01 (+0.13%) | 230,941,507 |
| 3 Mar 2022 | CNY | 7.51 | 7.88 | 7.5 | 7.76 | 7.76 | +0.3 (+4.02%) | 244,999,499 |
| 2 Mar 2022 | CNY | 7.43 | 7.52 | 7.38 | 7.46 | 7.46 | -0.02 (-0.27%) | 131,650,929 |
| 1 Mar 2022 | CNY | 7.47 | 7.52 | 7.37 | 7.48 | 7.48 | +0.08 (+1.08%) | 160,129,522 |
