| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.18 | 6.27 | 6.18 | 6.26 | 6.26 | 0.0 (0.0%) | 10,481,589 |
| 31 Mar 2022 | CNY | 6.31 | 6.35 | 6.22 | 6.26 | 6.26 | -0.05 (-0.79%) | 17,364,954 |
| 30 Mar 2022 | CNY | 5.99 | 6.32 | 5.99 | 6.31 | 6.31 | +0.33 (+5.52%) | 23,869,529 |
| 29 Mar 2022 | CNY | 6.07 | 6.2 | 5.96 | 5.98 | 5.98 | -0.05 (-0.83%) | 13,803,878 |
| 28 Mar 2022 | CNY | 5.98 | 6.19 | 5.85 | 6.03 | 6.03 | +0.01 (+0.17%) | 18,992,529 |
| 25 Mar 2022 | CNY | 6.07 | 6.14 | 6 | 6.02 | 6.02 | -0.02 (-0.33%) | 10,792,586 |
| 24 Mar 2022 | CNY | 6.14 | 6.19 | 6 | 6.04 | 6.04 | -0.16 (-2.58%) | 12,061,820 |
| 23 Mar 2022 | CNY | 6.25 | 6.28 | 6.17 | 6.2 | 6.2 | -0.01 (-0.16%) | 9,281,420 |
| 22 Mar 2022 | CNY | 6.11 | 6.23 | 6.11 | 6.21 | 6.21 | +0.06 (+0.98%) | 11,202,619 |
| 21 Mar 2022 | CNY | 6.12 | 6.21 | 6.07 | 6.15 | 6.15 | +0.07 (+1.15%) | 12,072,653 |
| 18 Mar 2022 | CNY | 6.01 | 6.11 | 5.99 | 6.08 | 6.08 | +0.03 (+0.50%) | 10,623,700 |
| 17 Mar 2022 | CNY | 6.08 | 6.18 | 6.02 | 6.05 | 6.05 | +0.06 (+1.00%) | 18,879,324 |
| 16 Mar 2022 | CNY | 5.87 | 6.03 | 5.64 | 5.99 | 5.99 | +0.25 (+4.36%) | 22,055,630 |
| 15 Mar 2022 | CNY | 6.15 | 6.15 | 5.73 | 5.74 | 5.74 | -0.42 (-6.82%) | 21,903,702 |
| 14 Mar 2022 | CNY | 6.31 | 6.34 | 6.16 | 6.16 | 6.16 | -0.21 (-3.30%) | 13,359,356 |
| 11 Mar 2022 | CNY | 6.27 | 6.39 | 6.16 | 6.37 | 6.37 | 0.0 (0.0%) | 13,682,900 |
| 10 Mar 2022 | CNY | 6.4 | 6.52 | 6.35 | 6.37 | 6.37 | +0.04 (+0.63%) | 13,929,263 |
| 9 Mar 2022 | CNY | 6.25 | 6.38 | 6 | 6.33 | 6.33 | +0.08 (+1.28%) | 21,848,197 |
| 8 Mar 2022 | CNY | 6.47 | 6.54 | 6.2 | 6.25 | 6.25 | -0.22 (-3.40%) | 15,804,106 |
| 7 Mar 2022 | CNY | 6.58 | 6.6 | 6.41 | 6.47 | 6.47 | -0.08 (-1.22%) | 13,486,611 |
| 4 Mar 2022 | CNY | 6.68 | 6.7 | 6.51 | 6.55 | 6.55 | -0.14 (-2.09%) | 14,459,299 |
| 3 Mar 2022 | CNY | 6.94 | 6.94 | 6.67 | 6.69 | 6.69 | -0.21 (-3.04%) | 22,281,483 |
| 2 Mar 2022 | CNY | 6.75 | 6.92 | 6.73 | 6.9 | 6.9 | +0.07 (+1.02%) | 12,801,761 |
| 1 Mar 2022 | CNY | 6.75 | 6.93 | 6.75 | 6.83 | 6.83 | +0.09 (+1.34%) | 12,697,563 |
| 28 Feb 2022 | CNY | 6.86 | 6.86 | 6.66 | 6.74 | 6.74 | -0.07 (-1.03%) | 14,918,245 |
| 25 Feb 2022 | CNY | 6.79 | 6.94 | 6.75 | 6.81 | 6.81 | +0.07 (+1.04%) | 17,386,618 |
| 24 Feb 2022 | CNY | 7.02 | 7.08 | 6.66 | 6.74 | 6.74 | -0.28 (-3.99%) | 23,976,438 |
| 23 Feb 2022 | CNY | 6.9 | 7.04 | 6.89 | 7.02 | 7.02 | +0.15 (+2.18%) | 13,529,466 |
| 22 Feb 2022 | CNY | 6.88 | 6.92 | 6.79 | 6.87 | 6.87 | -0.05 (-0.72%) | 14,878,870 |
| 21 Feb 2022 | CNY | 6.83 | 6.95 | 6.82 | 6.92 | 6.92 | +0.05 (+0.73%) | 13,752,501 |
