| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.57 | 6.58 | 6.46 | 6.52 | 6.52 | -0.05 (-0.76%) | 3,081,210 |
| 31 Mar 2022 | CNY | 6.53 | 6.63 | 6.5 | 6.57 | 6.57 | +0.02 (+0.31%) | 3,859,600 |
| 30 Mar 2022 | CNY | 6.48 | 6.55 | 6.45 | 6.55 | 6.55 | +0.09 (+1.39%) | 3,092,700 |
| 29 Mar 2022 | CNY | 6.59 | 6.64 | 6.43 | 6.46 | 6.46 | -0.08 (-1.22%) | 3,251,400 |
| 28 Mar 2022 | CNY | 6.45 | 6.56 | 6.39 | 6.54 | 6.54 | +0.02 (+0.31%) | 3,280,300 |
| 25 Mar 2022 | CNY | 6.51 | 6.64 | 6.47 | 6.52 | 6.52 | +0.02 (+0.31%) | 3,448,800 |
| 24 Mar 2022 | CNY | 6.6 | 6.6 | 6.46 | 6.5 | 6.5 | -0.11 (-1.66%) | 3,174,363 |
| 23 Mar 2022 | CNY | 6.61 | 6.67 | 6.58 | 6.61 | 6.61 | 0.0 (0.0%) | 3,110,553 |
| 22 Mar 2022 | CNY | 6.63 | 6.68 | 6.54 | 6.61 | 6.61 | 0.0 (0.0%) | 3,644,820 |
| 21 Mar 2022 | CNY | 6.56 | 6.69 | 6.5 | 6.61 | 6.61 | +0.05 (+0.76%) | 4,755,653 |
| 18 Mar 2022 | CNY | 6.5 | 6.58 | 6.46 | 6.56 | 6.56 | +0.06 (+0.92%) | 2,565,803 |
| 17 Mar 2022 | CNY | 6.43 | 6.63 | 6.41 | 6.5 | 6.5 | +0.14 (+2.20%) | 5,114,530 |
| 16 Mar 2022 | CNY | 6.3 | 6.37 | 6.1 | 6.36 | 6.36 | +0.16 (+2.58%) | 5,061,433 |
| 15 Mar 2022 | CNY | 6.64 | 6.64 | 6.2 | 6.2 | 6.2 | -0.45 (-6.77%) | 6,717,403 |
| 14 Mar 2022 | CNY | 6.73 | 6.79 | 6.65 | 6.65 | 6.65 | -0.11 (-1.63%) | 3,709,543 |
| 11 Mar 2022 | CNY | 6.68 | 6.78 | 6.52 | 6.76 | 6.76 | +0.03 (+0.45%) | 3,433,693 |
| 10 Mar 2022 | CNY | 6.7 | 6.8 | 6.67 | 6.73 | 6.73 | +0.15 (+2.28%) | 4,272,340 |
| 9 Mar 2022 | CNY | 6.75 | 6.83 | 6.31 | 6.58 | 6.58 | -0.17 (-2.52%) | 6,492,229 |
| 8 Mar 2022 | CNY | 6.96 | 7.05 | 6.7 | 6.75 | 6.75 | -0.34 (-4.80%) | 7,166,041 |
| 7 Mar 2022 | CNY | 7 | 7.18 | 6.89 | 7.09 | 7.09 | +0.1 (+1.43%) | 7,186,353 |
| 4 Mar 2022 | CNY | 7.11 | 7.12 | 6.94 | 6.99 | 6.99 | -0.12 (-1.69%) | 4,642,540 |
| 3 Mar 2022 | CNY | 7.21 | 7.25 | 7.08 | 7.11 | 7.11 | -0.08 (-1.11%) | 5,563,963 |
| 2 Mar 2022 | CNY | 7.1 | 7.21 | 7.07 | 7.19 | 7.19 | +0.02 (+0.28%) | 3,681,586 |
| 1 Mar 2022 | CNY | 7.21 | 7.23 | 7.07 | 7.17 | 7.17 | +0.02 (+0.28%) | 3,917,466 |
| 28 Feb 2022 | CNY | 7.23 | 7.24 | 7.03 | 7.15 | 7.15 | -0.07 (-0.97%) | 4,471,830 |
| 25 Feb 2022 | CNY | 7.22 | 7.36 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 6,334,330 |
| 24 Feb 2022 | CNY | 7.31 | 7.51 | 7.03 | 7.18 | 7.18 | -0.11 (-1.51%) | 11,971,479 |
| 23 Feb 2022 | CNY | 7.03 | 7.35 | 7.03 | 7.29 | 7.29 | +0.26 (+3.70%) | 9,041,059 |
| 22 Feb 2022 | CNY | 6.95 | 7.06 | 6.91 | 7.03 | 7.03 | +0.02 (+0.29%) | 7,535,374 |
| 21 Feb 2022 | CNY | 6.86 | 7.03 | 6.82 | 7.01 | 7.01 | +0.16 (+2.34%) | 7,364,296 |
