| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 7.97 | 7.53 | 7.53 | 7.84 | 7.84 | +0.29 (+3.84%) | 7,341,950 |
| 1 Apr 2022 | CNY | 7.72 | 7.51 | 7.65 | 7.55 | 7.55 | -0.06 (-0.79%) | 5,079,850 |
| 31 Mar 2022 | CNY | 7.76 | 7.6 | 7.69 | 7.61 | 7.61 | -0.11 (-1.42%) | 6,387,530 |
| 30 Mar 2022 | CNY | 7.8 | 7.6 | 7.76 | 7.72 | 7.72 | -0.06 (-0.77%) | 6,355,300 |
| 29 Mar 2022 | CNY | 7.92 | 7.63 | 7.88 | 7.78 | 7.78 | -0.08 (-1.02%) | 6,466,700 |
| 28 Mar 2022 | CNY | 7.93 | 7.6 | 7.7 | 7.86 | 7.86 | +0.04 (+0.51%) | 11,060,780 |
| 25 Mar 2022 | CNY | 8.18 | 7.77 | 8.09 | 7.82 | 7.82 | -0.27 (-3.34%) | 20,003,280 |
| 24 Mar 2022 | CNY | 8.09 | 7.4 | 7.53 | 8.09 | 8.09 | +0.74 (+10.07%) | 12,490,240 |
| 23 Mar 2022 | CNY | 7.55 | 7.32 | 7.38 | 7.35 | 7.35 | +0.05 (+0.68%) | 5,450,000 |
| 22 Mar 2022 | CNY | 7.42 | 7.23 | 7.4 | 7.3 | 7.3 | -0.03 (-0.41%) | 4,090,700 |
| 21 Mar 2022 | CNY | 7.39 | 7.2 | 7.26 | 7.33 | 7.33 | +0.09 (+1.24%) | 4,645,800 |
| 18 Mar 2022 | CNY | 7.35 | 7.13 | 7.13 | 7.24 | 7.24 | +0.07 (+0.98%) | 4,665,500 |
| 17 Mar 2022 | CNY | 7.3 | 7.09 | 7.18 | 7.17 | 7.17 | +0.03 (+0.42%) | 7,186,690 |
| 16 Mar 2022 | CNY | 7.17 | 6.78 | 6.94 | 7.14 | 7.14 | +0.28 (+4.08%) | 8,721,480 |
| 15 Mar 2022 | CNY | 7.53 | 6.86 | 7.53 | 6.86 | 6.86 | -0.69 (-9.14%) | 11,601,510 |
| 14 Mar 2022 | CNY | 7.99 | 7.55 | 7.96 | 7.55 | 7.55 | -0.5 (-6.21%) | 7,693,750 |
| 11 Mar 2022 | CNY | 8.14 | 7.85 | 8.14 | 8.05 | 8.05 | -0.11 (-1.35%) | 6,365,710 |
| 10 Mar 2022 | CNY | 8.34 | 7.99 | 8.07 | 8.16 | 8.16 | +0.16 (+2%) | 7,556,600 |
| 9 Mar 2022 | CNY | 8.3 | 7.65 | 8.21 | 8 | 8 | -0.24 (-2.91%) | 8,449,950 |
| 8 Mar 2022 | CNY | 8.62 | 8.07 | 8.58 | 8.24 | 8.24 | -0.34 (-3.96%) | 9,229,580 |
| 7 Mar 2022 | CNY | 8.86 | 8.53 | 8.83 | 8.58 | 8.58 | -0.08 (-0.92%) | 8,683,650 |
| 4 Mar 2022 | CNY | 9 | 8.65 | 8.99 | 8.66 | 8.66 | -0.44 (-4.84%) | 14,719,090 |
| 3 Mar 2022 | CNY | 9.14 | 8.66 | 8.89 | 9.1 | 9.1 | +0.5 (+5.81%) | 23,308,390 |
| 2 Mar 2022 | CNY | 8.64 | 8.41 | 8.45 | 8.6 | 8.6 | +0.24 (+2.87%) | 11,342,290 |
| 1 Mar 2022 | CNY | 8.49 | 8.32 | 8.42 | 8.36 | 8.36 | -0.06 (-0.71%) | 8,002,040 |
| 28 Feb 2022 | CNY | 8.62 | 8.34 | 8.51 | 8.42 | 8.42 | -0.09 (-1.06%) | 11,660,870 |
| 25 Feb 2022 | CNY | 8.65 | 8.32 | 8.44 | 8.51 | 8.51 | -0.27 (-3.08%) | 17,200,490 |
| 24 Feb 2022 | CNY | 8.85 | 8.38 | 8.4 | 8.78 | 8.78 | +0.6 (+7.33%) | 27,870,880 |
| 23 Feb 2022 | CNY | 8.45 | 8.13 | 8.33 | 8.18 | 8.18 | +0.02 (+0.25%) | 10,885,080 |
| 22 Feb 2022 | CNY | 8.25 | 7.93 | 7.98 | 8.16 | 8.16 | +0.17 (+2.13%) | 12,997,950 |
