| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.4 | 5.5 | 5.34 | 5.5 | 5.5 | +0.15 (+2.80%) | 10,067,924 |
| 11 Apr 2022 | CNY | 5.52 | 5.58 | 5.32 | 5.35 | 5.35 | -0.2 (-3.60%) | 10,937,019 |
| 8 Apr 2022 | CNY | 5.61 | 5.65 | 5.45 | 5.55 | 5.55 | -0.06 (-1.07%) | 11,635,268 |
| 7 Apr 2022 | CNY | 5.7 | 5.82 | 5.61 | 5.61 | 5.61 | -0.11 (-1.92%) | 14,655,263 |
| 6 Apr 2022 | CNY | 5.64 | 5.76 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 14,764,422 |
| 1 Apr 2022 | CNY | 5.47 | 5.67 | 5.46 | 5.64 | 5.64 | +0.11 (+1.99%) | 12,767,037 |
| 31 Mar 2022 | CNY | 5.51 | 5.61 | 5.49 | 5.53 | 5.53 | -0.01 (-0.18%) | 11,652,600 |
| 30 Mar 2022 | CNY | 5.4 | 5.54 | 5.34 | 5.54 | 5.54 | +0.1 (+1.84%) | 10,390,499 |
| 29 Mar 2022 | CNY | 5.48 | 5.52 | 5.42 | 5.44 | 5.44 | -0.04 (-0.73%) | 10,428,499 |
| 28 Mar 2022 | CNY | 5.43 | 5.55 | 5.34 | 5.48 | 5.48 | +0.07 (+1.29%) | 12,269,317 |
| 25 Mar 2022 | CNY | 5.4 | 5.51 | 5.39 | 5.41 | 5.41 | +0.01 (+0.19%) | 8,738,758 |
| 24 Mar 2022 | CNY | 5.48 | 5.49 | 5.37 | 5.4 | 5.4 | -0.12 (-2.17%) | 8,172,777 |
| 23 Mar 2022 | CNY | 5.55 | 5.63 | 5.5 | 5.52 | 5.52 | -0.07 (-1.25%) | 10,454,268 |
| 22 Mar 2022 | CNY | 5.48 | 5.6 | 5.4 | 5.59 | 5.59 | +0.11 (+2.01%) | 12,168,002 |
| 21 Mar 2022 | CNY | 5.46 | 5.55 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 7,641,670 |
| 18 Mar 2022 | CNY | 5.31 | 5.49 | 5.29 | 5.47 | 5.47 | +0.15 (+2.82%) | 11,139,750 |
| 17 Mar 2022 | CNY | 5.32 | 5.41 | 5.3 | 5.32 | 5.32 | +0.08 (+1.53%) | 11,199,719 |
| 16 Mar 2022 | CNY | 5.12 | 5.27 | 4.99 | 5.24 | 5.24 | +0.21 (+4.17%) | 13,770,690 |
| 15 Mar 2022 | CNY | 5.38 | 5.38 | 5 | 5.03 | 5.03 | -0.37 (-6.85%) | 16,205,236 |
| 14 Mar 2022 | CNY | 5.55 | 5.61 | 5.4 | 5.4 | 5.4 | -0.18 (-3.23%) | 13,307,702 |
| 11 Mar 2022 | CNY | 5.43 | 5.61 | 5.37 | 5.58 | 5.58 | +0.05 (+0.90%) | 11,118,156 |
| 10 Mar 2022 | CNY | 5.58 | 5.64 | 5.52 | 5.53 | 5.53 | +0.07 (+1.28%) | 12,594,817 |
| 9 Mar 2022 | CNY | 5.63 | 5.68 | 5.22 | 5.46 | 5.46 | -0.16 (-2.85%) | 17,127,097 |
| 8 Mar 2022 | CNY | 5.77 | 5.82 | 5.61 | 5.62 | 5.62 | -0.18 (-3.10%) | 13,808,860 |
| 7 Mar 2022 | CNY | 5.84 | 5.9 | 5.77 | 5.8 | 5.8 | -0.06 (-1.02%) | 13,158,232 |
| 4 Mar 2022 | CNY | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -0.08 (-1.35%) | 12,242,407 |
| 3 Mar 2022 | CNY | 6 | 6.02 | 5.93 | 5.94 | 5.94 | -0.05 (-0.83%) | 11,369,019 |
| 2 Mar 2022 | CNY | 5.92 | 6.04 | 5.91 | 5.99 | 5.99 | -0.03 (-0.50%) | 11,981,852 |
| 1 Mar 2022 | CNY | 5.87 | 6.04 | 5.85 | 6.02 | 6.02 | +0.16 (+2.73%) | 15,225,799 |
| 28 Feb 2022 | CNY | 5.98 | 5.99 | 5.76 | 5.86 | 5.86 | -0.13 (-2.17%) | 16,279,359 |
