| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 7.36 | 7.12 | 7.32 | 7.12 | 7.12 | -0.21 (-2.86%) | 4,589,000 |
| 6 Apr 2022 | CNY | 7.35 | 7.18 | 7.2 | 7.33 | 7.33 | +0.13 (+1.81%) | 4,286,000 |
| 1 Apr 2022 | CNY | 7.49 | 7.18 | 7.49 | 7.2 | 7.2 | -0.31 (-4.13%) | 8,149,500 |
| 31 Mar 2022 | CNY | 7.54 | 7.41 | 7.47 | 7.51 | 7.51 | +0.04 (+0.54%) | 5,768,800 |
| 30 Mar 2022 | CNY | 7.59 | 7.37 | 7.49 | 7.47 | 7.47 | -0.05 (-0.66%) | 6,185,200 |
| 29 Mar 2022 | CNY | 7.54 | 7.36 | 7.48 | 7.52 | 7.52 | +0.06 (+0.80%) | 7,242,620 |
| 28 Mar 2022 | CNY | 7.84 | 7.36 | 7.84 | 7.46 | 7.46 | -0.38 (-4.85%) | 11,763,230 |
| 25 Mar 2022 | CNY | 7.88 | 7.67 | 7.76 | 7.84 | 7.84 | +0.07 (+0.90%) | 11,905,700 |
| 24 Mar 2022 | CNY | 8.13 | 7.76 | 8 | 7.77 | 7.77 | -0.36 (-4.43%) | 15,164,000 |
| 23 Mar 2022 | CNY | 8.75 | 8.1 | 8.45 | 8.13 | 8.13 | -0.45 (-5.24%) | 21,931,230 |
| 22 Mar 2022 | CNY | 9.5 | 8.55 | 9 | 8.58 | 8.58 | -0.09 (-1.04%) | 37,210,160 |
| 21 Mar 2022 | CNY | 8.67 | 7.99 | 8.09 | 8.67 | 8.67 | +0.79 (+10.03%) | 17,565,600 |
| 18 Mar 2022 | CNY | 7.96 | 7.72 | 7.76 | 7.88 | 7.88 | 0.0 (0.0%) | 12,416,270 |
| 17 Mar 2022 | CNY | 8.13 | 7.76 | 7.96 | 7.88 | 7.88 | -0.19 (-2.35%) | 24,389,390 |
| 16 Mar 2022 | CNY | 8.07 | 7.31 | 7.31 | 8.07 | 8.07 | +0.73 (+9.95%) | 25,575,090 |
| 15 Mar 2022 | CNY | 8.1 | 7.29 | 7.66 | 7.34 | 7.34 | -0.51 (-6.50%) | 12,435,290 |
| 14 Mar 2022 | CNY | 8.28 | 7.52 | 7.55 | 7.85 | 7.85 | +0.25 (+3.29%) | 13,545,290 |
| 11 Mar 2022 | CNY | 7.77 | 7.4 | 7.75 | 7.6 | 7.6 | -0.15 (-1.94%) | 8,789,100 |
| 10 Mar 2022 | CNY | 7.95 | 7.35 | 7.7 | 7.75 | 7.75 | +0.05 (+0.65%) | 19,606,300 |
| 9 Mar 2022 | CNY | 7.91 | 7.25 | 7.25 | 7.7 | 7.7 | +0.51 (+7.09%) | 19,884,520 |
| 8 Mar 2022 | CNY | 7.42 | 7.16 | 7.42 | 7.19 | 7.19 | -0.2 (-2.71%) | 1,806,660 |
| 7 Mar 2022 | CNY | 7.52 | 7.3 | 7.36 | 7.39 | 7.39 | -0.02 (-0.27%) | 1,834,000 |
| 4 Mar 2022 | CNY | 7.55 | 7.37 | 7.51 | 7.41 | 7.41 | -0.11 (-1.46%) | 1,767,830 |
| 3 Mar 2022 | CNY | 7.62 | 7.47 | 7.58 | 7.52 | 7.52 | -0.03 (-0.40%) | 2,384,500 |
| 2 Mar 2022 | CNY | 7.59 | 7.42 | 7.48 | 7.55 | 7.55 | +0.07 (+0.94%) | 2,172,890 |
| 1 Mar 2022 | CNY | 7.49 | 7.35 | 7.4 | 7.48 | 7.48 | +0.16 (+2.19%) | 1,908,400 |
| 28 Feb 2022 | CNY | 7.39 | 7.18 | 7.38 | 7.32 | 7.32 | -0.07 (-0.95%) | 2,270,500 |
| 25 Feb 2022 | CNY | 7.46 | 7.33 | 7.4 | 7.39 | 7.39 | +0.03 (+0.41%) | 2,838,500 |
| 24 Feb 2022 | CNY | 7.61 | 7.24 | 7.6 | 7.36 | 7.36 | -0.27 (-3.54%) | 5,640,410 |
| 23 Feb 2022 | CNY | 7.77 | 7.37 | 7.45 | 7.63 | 7.63 | +0.14 (+1.87%) | 6,424,590 |
