| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.6 | 5.91 | 5.55 | 5.88 | 5.88 | +0.27 (+4.81%) | 40,082,553 |
| 11 Apr 2022 | CNY | 5.84 | 5.87 | 5.57 | 5.61 | 5.61 | -0.29 (-4.92%) | 40,694,404 |
| 8 Apr 2022 | CNY | 5.95 | 5.98 | 5.77 | 5.9 | 5.9 | -0.06 (-1.01%) | 24,823,511 |
| 7 Apr 2022 | CNY | 6.12 | 6.13 | 5.96 | 5.96 | 5.96 | -0.19 (-3.09%) | 27,499,008 |
| 6 Apr 2022 | CNY | 5.95 | 6.18 | 5.92 | 6.15 | 6.15 | +0.19 (+3.19%) | 47,908,268 |
| 1 Apr 2022 | CNY | 5.87 | 5.98 | 5.83 | 5.96 | 5.96 | +0.07 (+1.19%) | 26,227,071 |
| 31 Mar 2022 | CNY | 5.81 | 5.96 | 5.8 | 5.89 | 5.89 | +0.02 (+0.34%) | 30,677,905 |
| 30 Mar 2022 | CNY | 5.76 | 5.88 | 5.68 | 5.87 | 5.87 | +0.16 (+2.80%) | 32,562,081 |
| 29 Mar 2022 | CNY | 5.75 | 5.82 | 5.68 | 5.71 | 5.71 | -0.05 (-0.87%) | 22,433,719 |
| 28 Mar 2022 | CNY | 5.83 | 5.83 | 5.66 | 5.76 | 5.76 | -0.07 (-1.20%) | 27,855,900 |
| 25 Mar 2022 | CNY | 5.91 | 5.98 | 5.82 | 5.83 | 5.83 | -0.01 (-0.17%) | 33,692,729 |
| 24 Mar 2022 | CNY | 5.89 | 5.91 | 5.79 | 5.84 | 5.84 | -0.05 (-0.85%) | 26,914,693 |
| 23 Mar 2022 | CNY | 5.9 | 5.93 | 5.86 | 5.89 | 5.89 | -0.01 (-0.17%) | 25,510,096 |
| 22 Mar 2022 | CNY | 5.83 | 5.93 | 5.8 | 5.9 | 5.9 | +0.02 (+0.34%) | 30,798,033 |
| 21 Mar 2022 | CNY | 5.95 | 6.04 | 5.78 | 5.88 | 5.88 | -0.07 (-1.18%) | 58,234,200 |
| 18 Mar 2022 | CNY | 5.91 | 5.96 | 5.83 | 5.95 | 5.95 | +0.05 (+0.85%) | 28,508,629 |
| 17 Mar 2022 | CNY | 5.85 | 6.02 | 5.8 | 5.9 | 5.9 | +0.13 (+2.25%) | 64,415,696 |
| 16 Mar 2022 | CNY | 5.74 | 5.81 | 5.44 | 5.77 | 5.77 | +0.12 (+2.12%) | 56,106,663 |
| 15 Mar 2022 | CNY | 6.02 | 6.1 | 5.63 | 5.65 | 5.65 | -0.53 (-8.58%) | 79,768,582 |
| 14 Mar 2022 | CNY | 6.45 | 6.5 | 6.17 | 6.18 | 6.18 | -0.09 (-1.44%) | 48,348,348 |
| 11 Mar 2022 | CNY | 6.09 | 6.29 | 6.01 | 6.27 | 6.27 | +0.07 (+1.13%) | 44,347,069 |
| 10 Mar 2022 | CNY | 6.2 | 6.35 | 6.11 | 6.2 | 6.2 | +0.12 (+1.97%) | 57,828,554 |
| 9 Mar 2022 | CNY | 6.34 | 6.4 | 5.81 | 6.08 | 6.08 | -0.29 (-4.55%) | 95,241,140 |
| 8 Mar 2022 | CNY | 7.1 | 7.1 | 6.37 | 6.37 | 6.37 | -0.71 (-10.03%) | 100,359,707 |
| 7 Mar 2022 | CNY | 7.24 | 7.25 | 7.03 | 7.08 | 7.08 | -0.14 (-1.94%) | 35,152,810 |
| 4 Mar 2022 | CNY | 7.19 | 7.32 | 7.15 | 7.22 | 7.22 | +0.02 (+0.28%) | 25,995,110 |
| 3 Mar 2022 | CNY | 7.2 | 7.25 | 7.19 | 7.2 | 7.2 | 0.0 (0.0%) | 20,774,359 |
| 2 Mar 2022 | CNY | 7.18 | 7.22 | 7.17 | 7.2 | 7.2 | -0.02 (-0.28%) | 12,522,462 |
| 1 Mar 2022 | CNY | 7.2 | 7.22 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 13,817,611 |
| 28 Feb 2022 | CNY | 7.18 | 7.19 | 7.1 | 7.18 | 7.18 | -0.02 (-0.28%) | 21,789,841 |
