| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 6.04 | 5.74 | 6.02 | 5.78 | 5.78 | -0.24 (-3.99%) | 4,007,180 |
| 8 Apr 2022 | CNY | 6.12 | 5.92 | 6.1 | 6.02 | 6.02 | -0.07 (-1.15%) | 4,886,730 |
| 7 Apr 2022 | CNY | 6.27 | 6.02 | 6.23 | 6.09 | 6.09 | -0.17 (-2.72%) | 3,929,000 |
| 6 Apr 2022 | CNY | 6.27 | 6 | 6.1 | 6.26 | 6.26 | +0.17 (+2.79%) | 4,883,800 |
| 1 Apr 2022 | CNY | 6.3 | 6.05 | 6.3 | 6.09 | 6.09 | -0.22 (-3.49%) | 5,330,200 |
| 31 Mar 2022 | CNY | 6.37 | 6.2 | 6.28 | 6.31 | 6.31 | +0.1 (+1.61%) | 6,586,440 |
| 30 Mar 2022 | CNY | 6.41 | 6.08 | 6.14 | 6.21 | 6.21 | +0.09 (+1.47%) | 7,144,910 |
| 29 Mar 2022 | CNY | 6.17 | 5.96 | 5.97 | 6.12 | 6.12 | +0.11 (+1.83%) | 4,789,190 |
| 28 Mar 2022 | CNY | 6.1 | 5.93 | 6.03 | 6.01 | 6.01 | -0.03 (-0.50%) | 2,641,300 |
| 25 Mar 2022 | CNY | 6.14 | 5.98 | 6 | 6.04 | 6.04 | +0.05 (+0.83%) | 2,508,350 |
| 24 Mar 2022 | CNY | 6.15 | 5.96 | 6.14 | 5.99 | 5.99 | -0.1 (-1.64%) | 3,645,580 |
| 23 Mar 2022 | CNY | 6.28 | 6 | 6.05 | 6.09 | 6.09 | +0.04 (+0.66%) | 5,204,350 |
| 22 Mar 2022 | CNY | 6.05 | 5.91 | 5.98 | 6.05 | 6.05 | +0.07 (+1.17%) | 3,487,350 |
| 21 Mar 2022 | CNY | 5.98 | 5.82 | 5.83 | 5.98 | 5.98 | +0.14 (+2.40%) | 3,992,050 |
| 18 Mar 2022 | CNY | 5.88 | 5.61 | 5.66 | 5.84 | 5.84 | +0.14 (+2.46%) | 4,546,270 |
| 17 Mar 2022 | CNY | 5.79 | 5.64 | 5.76 | 5.7 | 5.7 | 0.0 (0.0%) | 4,832,320 |
| 16 Mar 2022 | CNY | 5.73 | 5.42 | 5.61 | 5.7 | 5.7 | +0.17 (+3.07%) | 4,156,550 |
| 15 Mar 2022 | CNY | 5.96 | 5.5 | 5.94 | 5.53 | 5.53 | -0.42 (-7.06%) | 4,924,230 |
| 14 Mar 2022 | CNY | 6.2 | 5.95 | 6.16 | 5.95 | 5.95 | -0.25 (-4.03%) | 4,052,500 |
| 11 Mar 2022 | CNY | 6.22 | 6 | 6.08 | 6.2 | 6.2 | +0.04 (+0.65%) | 3,190,450 |
| 10 Mar 2022 | CNY | 6.25 | 6.09 | 6.1 | 6.16 | 6.16 | +0.14 (+2.33%) | 3,967,150 |
| 9 Mar 2022 | CNY | 6.18 | 5.74 | 6.08 | 6.02 | 6.02 | -0.03 (-0.50%) | 6,966,640 |
| 8 Mar 2022 | CNY | 6.43 | 6.03 | 6.43 | 6.05 | 6.05 | -0.31 (-4.87%) | 5,949,800 |
| 7 Mar 2022 | CNY | 6.53 | 6.27 | 6.43 | 6.36 | 6.36 | -0.07 (-1.09%) | 4,179,950 |
| 4 Mar 2022 | CNY | 6.54 | 6.41 | 6.5 | 6.43 | 6.43 | -0.12 (-1.83%) | 3,654,300 |
| 3 Mar 2022 | CNY | 6.6 | 6.47 | 6.53 | 6.55 | 6.55 | +0.05 (+0.77%) | 4,062,950 |
| 2 Mar 2022 | CNY | 6.53 | 6.33 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 6,041,180 |
| 1 Mar 2022 | CNY | 6.42 | 6.31 | 6.36 | 6.4 | 6.4 | +0.04 (+0.63%) | 4,469,250 |
| 28 Feb 2022 | CNY | 6.37 | 6.22 | 6.3 | 6.36 | 6.36 | +0.06 (+0.95%) | 3,662,900 |
| 25 Feb 2022 | CNY | 6.38 | 6.23 | 6.23 | 6.3 | 6.3 | +0.07 (+1.12%) | 4,431,000 |
