| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 7.79 | 7.42 | 7.7 | 7.45 | 7.45 | -0.22 (-2.87%) | 21,155,750 |
| 6 Apr 2022 | CNY | 7.77 | 7.16 | 7.32 | 7.67 | 7.67 | +0.35 (+4.78%) | 25,539,230 |
| 1 Apr 2022 | CNY | 7.45 | 7.23 | 7.42 | 7.32 | 7.32 | -0.3 (-3.94%) | 22,561,020 |
| 31 Mar 2022 | CNY | 8.01 | 7.41 | 7.5 | 7.62 | 7.62 | +0.34 (+4.67%) | 36,796,390 |
| 30 Mar 2022 | CNY | 7.37 | 7.23 | 7.24 | 7.28 | 7.28 | +0.05 (+0.69%) | 11,527,940 |
| 29 Mar 2022 | CNY | 7.59 | 7.19 | 7.58 | 7.23 | 7.23 | -0.33 (-4.37%) | 18,259,770 |
| 28 Mar 2022 | CNY | 7.59 | 7.07 | 7.3 | 7.56 | 7.56 | +0.28 (+3.85%) | 24,556,570 |
| 25 Mar 2022 | CNY | 7.48 | 7.23 | 7.26 | 7.28 | 7.28 | +0.05 (+0.69%) | 19,541,780 |
| 24 Mar 2022 | CNY | 7.42 | 7.1 | 7.32 | 7.23 | 7.23 | -0.24 (-3.21%) | 20,430,340 |
| 23 Mar 2022 | CNY | 7.59 | 7.2 | 7.53 | 7.47 | 7.47 | -0.24 (-3.11%) | 34,256,110 |
| 22 Mar 2022 | CNY | 8.18 | 7.7 | 8.13 | 7.71 | 7.71 | -0.71 (-8.43%) | 38,134,800 |
| 21 Mar 2022 | CNY | 8.56 | 7.7 | 7.83 | 8.42 | 8.42 | +0.64 (+8.23%) | 53,987,870 |
| 18 Mar 2022 | CNY | 7.91 | 7.4 | 7.48 | 7.78 | 7.78 | +0.09 (+1.17%) | 37,691,310 |
| 17 Mar 2022 | CNY | 7.97 | 7.43 | 7.52 | 7.69 | 7.69 | +0.1 (+1.32%) | 46,417,770 |
| 16 Mar 2022 | CNY | 7.67 | 7.09 | 7.26 | 7.59 | 7.59 | +0.13 (+1.74%) | 46,155,610 |
| 15 Mar 2022 | CNY | 7.76 | 6.92 | 7 | 7.46 | 7.46 | +0.41 (+5.82%) | 56,852,240 |
| 14 Mar 2022 | CNY | 7.42 | 7.03 | 7.1 | 7.05 | 7.05 | -0.11 (-1.54%) | 22,128,610 |
| 11 Mar 2022 | CNY | 7.28 | 6.85 | 7.27 | 7.16 | 7.16 | -0.31 (-4.15%) | 29,876,860 |
| 10 Mar 2022 | CNY | 7.68 | 7.28 | 7.56 | 7.47 | 7.47 | -0.02 (-0.27%) | 27,452,740 |
| 9 Mar 2022 | CNY | 7.62 | 7.15 | 7.19 | 7.49 | 7.49 | +0.13 (+1.77%) | 32,650,740 |
| 8 Mar 2022 | CNY | 7.55 | 7.14 | 7.32 | 7.36 | 7.36 | +0.02 (+0.27%) | 26,112,670 |
| 7 Mar 2022 | CNY | 7.42 | 7.12 | 7.28 | 7.34 | 7.34 | -0.08 (-1.08%) | 23,204,730 |
| 4 Mar 2022 | CNY | 7.96 | 7.42 | 7.95 | 7.42 | 7.42 | -0.82 (-9.95%) | 39,740,650 |
| 3 Mar 2022 | CNY | 8.54 | 7.81 | 8.16 | 8.24 | 8.24 | +0.07 (+0.86%) | 48,505,820 |
| 2 Mar 2022 | CNY | 8.36 | 7.74 | 7.8 | 8.17 | 8.17 | +0.24 (+3.03%) | 46,732,720 |
| 1 Mar 2022 | CNY | 7.96 | 7.61 | 7.71 | 7.93 | 7.93 | +0.14 (+1.80%) | 37,677,340 |
| 28 Feb 2022 | CNY | 8.2 | 7.7 | 8 | 7.79 | 7.79 | -0.77 (-9.00%) | 51,851,890 |
| 25 Feb 2022 | CNY | 9.1 | 8.56 | 8.88 | 8.56 | 8.56 | -0.95 (-9.99%) | 40,059,000 |
| 24 Feb 2022 | CNY | 10.03 | 9.51 | 9.52 | 9.51 | 9.51 | -1.06 (-10.03%) | 51,884,480 |
| 23 Feb 2022 | CNY | 11.77 | 10.4 | 11.4 | 10.57 | 10.57 | -0.46 (-4.17%) | 96,285,260 |
