| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 7.85 | 7.99 | 7.53 | 7.56 | 7.56 | -0.27 (-3.45%) | 3,715,862 |
| 31 Mar 2022 | CNY | 7.76 | 7.94 | 7.61 | 7.83 | 7.83 | +0.14 (+1.82%) | 4,551,160 |
| 30 Mar 2022 | CNY | 7.61 | 7.73 | 7.42 | 7.69 | 7.69 | +0.17 (+2.26%) | 4,533,487 |
| 29 Mar 2022 | CNY | 7.75 | 7.8 | 7.49 | 7.52 | 7.52 | -0.28 (-3.59%) | 4,509,920 |
| 28 Mar 2022 | CNY | 7.7 | 8.03 | 7.56 | 7.8 | 7.8 | -0.05 (-0.64%) | 6,735,893 |
| 25 Mar 2022 | CNY | 7.52 | 8.27 | 7.45 | 7.85 | 7.85 | +0.33 (+4.39%) | 7,910,780 |
| 24 Mar 2022 | CNY | 7.59 | 7.66 | 7.47 | 7.52 | 7.52 | -0.12 (-1.57%) | 1,504,320 |
| 23 Mar 2022 | CNY | 7.55 | 7.71 | 7.55 | 7.64 | 7.64 | 0.0 (0.0%) | 2,490,300 |
| 22 Mar 2022 | CNY | 7.5 | 7.81 | 7.38 | 7.64 | 7.64 | +0.12 (+1.60%) | 3,468,780 |
| 21 Mar 2022 | CNY | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | +0.16 (+2.17%) | 2,317,620 |
| 18 Mar 2022 | CNY | 7.11 | 7.43 | 7.11 | 7.36 | 7.36 | +0.15 (+2.08%) | 2,624,460 |
| 17 Mar 2022 | CNY | 7.23 | 7.33 | 7.11 | 7.21 | 7.21 | +0.11 (+1.55%) | 2,121,260 |
| 16 Mar 2022 | CNY | 6.97 | 7.16 | 6.8 | 7.1 | 7.1 | +0.24 (+3.50%) | 2,361,460 |
| 15 Mar 2022 | CNY | 7.38 | 7.38 | 6.86 | 6.86 | 6.86 | -0.44 (-6.03%) | 3,338,360 |
| 14 Mar 2022 | CNY | 7.63 | 7.63 | 7.24 | 7.3 | 7.3 | -0.27 (-3.57%) | 2,748,280 |
| 11 Mar 2022 | CNY | 7.5 | 7.61 | 7.22 | 7.57 | 7.57 | +0.07 (+0.93%) | 2,158,860 |
| 10 Mar 2022 | CNY | 7.39 | 7.51 | 7.3 | 7.5 | 7.5 | +0.26 (+3.59%) | 1,888,760 |
| 9 Mar 2022 | CNY | 7.46 | 7.47 | 6.95 | 7.24 | 7.24 | -0.13 (-1.76%) | 2,291,800 |
| 8 Mar 2022 | CNY | 7.68 | 7.7 | 7.33 | 7.37 | 7.37 | -0.32 (-4.16%) | 2,980,120 |
| 7 Mar 2022 | CNY | 7.86 | 7.93 | 7.6 | 7.69 | 7.69 | -0.18 (-2.29%) | 3,416,682 |
| 4 Mar 2022 | CNY | 7.71 | 7.92 | 7.66 | 7.87 | 7.87 | +0.1 (+1.29%) | 4,046,100 |
| 3 Mar 2022 | CNY | 7.77 | 7.85 | 7.7 | 7.77 | 7.77 | +0.02 (+0.26%) | 1,710,040 |
| 2 Mar 2022 | CNY | 7.62 | 7.83 | 7.6 | 7.75 | 7.75 | +0.09 (+1.17%) | 1,866,860 |
| 1 Mar 2022 | CNY | 7.61 | 7.68 | 7.52 | 7.66 | 7.66 | +0.16 (+2.13%) | 1,825,400 |
| 28 Feb 2022 | CNY | 7.71 | 7.71 | 7.43 | 7.5 | 7.5 | -0.16 (-2.09%) | 1,915,180 |
| 25 Feb 2022 | CNY | 7.64 | 7.84 | 7.58 | 7.66 | 7.66 | +0.09 (+1.19%) | 2,391,780 |
| 24 Feb 2022 | CNY | 7.74 | 7.9 | 7.49 | 7.57 | 7.57 | -0.21 (-2.70%) | 2,937,100 |
| 23 Feb 2022 | CNY | 7.75 | 7.81 | 7.66 | 7.78 | 7.78 | +0.13 (+1.70%) | 2,130,500 |
| 22 Feb 2022 | CNY | 7.82 | 7.84 | 7.61 | 7.65 | 7.65 | -0.19 (-2.42%) | 2,208,940 |
| 21 Feb 2022 | CNY | 7.71 | 7.97 | 7.71 | 7.84 | 7.84 | +0.09 (+1.16%) | 3,749,760 |
