| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 7.8 | 8.56 | 7.63 | 8.47 | 8.47 | +0.57 (+7.22%) | 14,316,389 |
| 11 Apr 2022 | CNY | 7.72 | 8.18 | 7.69 | 7.9 | 7.9 | +0.24 (+3.13%) | 7,323,301 |
| 8 Apr 2022 | CNY | 7.73 | 7.83 | 7.62 | 7.66 | 7.66 | -0.08 (-1.03%) | 1,539,401 |
| 7 Apr 2022 | CNY | 7.81 | 7.95 | 7.73 | 7.74 | 7.74 | -0.09 (-1.15%) | 2,055,800 |
| 6 Apr 2022 | CNY | 7.69 | 7.9 | 7.64 | 7.83 | 7.83 | +0.15 (+1.95%) | 2,768,900 |
| 1 Apr 2022 | CNY | 7.59 | 7.75 | 7.51 | 7.68 | 7.68 | +0.12 (+1.59%) | 2,155,900 |
| 31 Mar 2022 | CNY | 7.56 | 7.69 | 7.5 | 7.56 | 7.56 | 0.0 (0.0%) | 1,248,400 |
| 30 Mar 2022 | CNY | 7.57 | 7.57 | 7.49 | 7.56 | 7.56 | +0.04 (+0.53%) | 1,115,700 |
| 29 Mar 2022 | CNY | 7.65 | 7.66 | 7.47 | 7.52 | 7.52 | -0.12 (-1.57%) | 976,800 |
| 28 Mar 2022 | CNY | 7.65 | 7.68 | 7.45 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,221,817 |
| 25 Mar 2022 | CNY | 7.59 | 7.67 | 7.51 | 7.65 | 7.65 | +0.11 (+1.46%) | 1,368,817 |
| 24 Mar 2022 | CNY | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | -0.11 (-1.44%) | 1,157,300 |
| 23 Mar 2022 | CNY | 7.7 | 7.72 | 7.59 | 7.65 | 7.65 | -0.03 (-0.39%) | 1,364,900 |
| 22 Mar 2022 | CNY | 7.63 | 7.71 | 7.58 | 7.68 | 7.68 | +0.01 (+0.13%) | 1,212,800 |
| 21 Mar 2022 | CNY | 7.52 | 7.71 | 7.52 | 7.67 | 7.67 | +0.15 (+1.99%) | 2,738,000 |
| 18 Mar 2022 | CNY | 7.41 | 7.56 | 7.35 | 7.52 | 7.52 | +0.11 (+1.48%) | 1,390,200 |
| 17 Mar 2022 | CNY | 7.49 | 7.57 | 7.4 | 7.41 | 7.41 | +0.03 (+0.41%) | 2,360,700 |
| 16 Mar 2022 | CNY | 7.32 | 7.39 | 7.13 | 7.38 | 7.38 | +0.14 (+1.93%) | 1,711,717 |
| 15 Mar 2022 | CNY | 7.56 | 7.56 | 7.21 | 7.24 | 7.24 | -0.33 (-4.36%) | 2,422,100 |
| 14 Mar 2022 | CNY | 7.62 | 7.75 | 7.55 | 7.57 | 7.57 | -0.15 (-1.94%) | 1,084,200 |
| 11 Mar 2022 | CNY | 7.67 | 7.74 | 7.48 | 7.72 | 7.72 | +0.05 (+0.65%) | 1,369,700 |
| 10 Mar 2022 | CNY | 7.63 | 7.8 | 7.61 | 7.67 | 7.67 | +0.13 (+1.72%) | 1,635,400 |
| 9 Mar 2022 | CNY | 7.73 | 7.74 | 7.32 | 7.54 | 7.54 | -0.13 (-1.69%) | 2,023,800 |
| 8 Mar 2022 | CNY | 7.86 | 7.88 | 7.6 | 7.67 | 7.67 | -0.19 (-2.42%) | 2,193,300 |
| 7 Mar 2022 | CNY | 7.88 | 7.92 | 7.79 | 7.86 | 7.86 | -0.03 (-0.38%) | 1,263,700 |
| 4 Mar 2022 | CNY | 8.05 | 8.05 | 7.85 | 7.89 | 7.89 | -0.15 (-1.87%) | 1,520,800 |
| 3 Mar 2022 | CNY | 8.06 | 8.13 | 8.03 | 8.04 | 8.04 | -0.02 (-0.25%) | 1,336,600 |
| 2 Mar 2022 | CNY | 7.89 | 8.07 | 7.85 | 8.06 | 8.06 | +0.15 (+1.90%) | 1,639,200 |
| 1 Mar 2022 | CNY | 7.84 | 7.96 | 7.84 | 7.91 | 7.91 | +0.07 (+0.89%) | 1,372,300 |
| 28 Feb 2022 | CNY | 8.05 | 8.05 | 7.72 | 7.84 | 7.84 | -0.14 (-1.75%) | 1,801,475 |
