| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 5.2 | 5.31 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 10,049,515 |
| 1 Apr 2022 | CNY | 5.21 | 5.25 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 8,684,300 |
| 31 Mar 2022 | CNY | 5.21 | 5.29 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 9,681,894 |
| 30 Mar 2022 | CNY | 5.2 | 5.25 | 5.19 | 5.24 | 5.24 | +0.06 (+1.16%) | 8,716,790 |
| 29 Mar 2022 | CNY | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 6,934,618 |
| 28 Mar 2022 | CNY | 5.2 | 5.25 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 8,895,257 |
| 25 Mar 2022 | CNY | 5.23 | 5.28 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 9,358,617 |
| 24 Mar 2022 | CNY | 5.3 | 5.31 | 5.23 | 5.25 | 5.25 | -0.07 (-1.32%) | 9,869,204 |
| 23 Mar 2022 | CNY | 5.38 | 5.4 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 11,511,274 |
| 22 Mar 2022 | CNY | 5.4 | 5.41 | 5.34 | 5.37 | 5.37 | -0.06 (-1.10%) | 11,837,850 |
| 21 Mar 2022 | CNY | 5.39 | 5.43 | 5.31 | 5.43 | 5.43 | +0.02 (+0.37%) | 14,851,397 |
| 18 Mar 2022 | CNY | 5.37 | 5.44 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 13,539,892 |
| 17 Mar 2022 | CNY | 5.29 | 5.44 | 5.27 | 5.41 | 5.41 | +0.11 (+2.08%) | 20,684,365 |
| 16 Mar 2022 | CNY | 5.16 | 5.32 | 5.16 | 5.3 | 5.3 | +0.17 (+3.31%) | 17,487,181 |
| 15 Mar 2022 | CNY | 5.27 | 5.31 | 5.12 | 5.13 | 5.13 | -0.19 (-3.57%) | 17,175,931 |
| 14 Mar 2022 | CNY | 5.47 | 5.5 | 5.3 | 5.32 | 5.32 | -0.22 (-3.97%) | 13,165,710 |
| 11 Mar 2022 | CNY | 5.53 | 5.57 | 5.4 | 5.54 | 5.54 | +0.01 (+0.18%) | 16,001,840 |
| 10 Mar 2022 | CNY | 5.43 | 5.61 | 5.38 | 5.53 | 5.53 | +0.15 (+2.79%) | 23,332,523 |
| 9 Mar 2022 | CNY | 5.33 | 5.38 | 5.14 | 5.38 | 5.38 | +0.08 (+1.51%) | 18,972,106 |
| 8 Mar 2022 | CNY | 5.47 | 5.49 | 5.3 | 5.3 | 5.3 | -0.18 (-3.28%) | 16,388,411 |
| 7 Mar 2022 | CNY | 5.62 | 5.64 | 5.45 | 5.48 | 5.48 | -0.19 (-3.35%) | 23,685,241 |
| 4 Mar 2022 | CNY | 5.83 | 5.86 | 5.66 | 5.67 | 5.67 | -0.22 (-3.74%) | 32,156,100 |
| 3 Mar 2022 | CNY | 5.67 | 5.99 | 5.66 | 5.89 | 5.89 | +0.23 (+4.06%) | 50,672,214 |
| 2 Mar 2022 | CNY | 5.68 | 5.71 | 5.63 | 5.66 | 5.66 | -0.06 (-1.05%) | 18,211,649 |
| 1 Mar 2022 | CNY | 5.71 | 5.74 | 5.64 | 5.72 | 5.72 | +0.04 (+0.70%) | 16,292,374 |
| 28 Feb 2022 | CNY | 5.87 | 5.92 | 5.6 | 5.68 | 5.68 | -0.22 (-3.73%) | 34,601,315 |
| 25 Feb 2022 | CNY | 5.87 | 5.99 | 5.83 | 5.9 | 5.9 | +0.09 (+1.55%) | 32,198,614 |
| 24 Feb 2022 | CNY | 6.07 | 6.13 | 5.7 | 5.81 | 5.81 | -0.31 (-5.07%) | 57,617,574 |
| 23 Feb 2022 | CNY | 5.98 | 6.13 | 5.9 | 6.12 | 6.12 | +0.11 (+1.83%) | 54,666,412 |
| 22 Feb 2022 | CNY | 5.98 | 6.18 | 5.94 | 6.01 | 6.01 | -0.05 (-0.83%) | 52,015,383 |
