| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.9 | 6.09 | 5.78 | 6.06 | 6.06 | +0.18 (+3.06%) | 6,336,841 |
| 11 Apr 2022 | CNY | 5.95 | 6.15 | 5.86 | 5.88 | 5.88 | -0.13 (-2.16%) | 5,211,200 |
| 8 Apr 2022 | CNY | 5.92 | 6.08 | 5.88 | 6.01 | 6.01 | +0.18 (+3.09%) | 6,527,300 |
| 7 Apr 2022 | CNY | 5.95 | 5.99 | 5.83 | 5.83 | 5.83 | -0.31 (-5.05%) | 8,076,436 |
| 6 Apr 2022 | CNY | 6.21 | 6.37 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 8,735,810 |
| 1 Apr 2022 | CNY | 6.38 | 6.56 | 6.36 | 6.46 | 6.46 | +0.01 (+0.16%) | 5,202,602 |
| 31 Mar 2022 | CNY | 6.24 | 6.51 | 6.1 | 6.45 | 6.45 | +0.13 (+2.06%) | 6,421,001 |
| 30 Mar 2022 | CNY | 6.37 | 6.64 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 6,491,899 |
| 29 Mar 2022 | CNY | 6.34 | 6.57 | 6.19 | 6.38 | 6.38 | -0.14 (-2.15%) | 9,140,527 |
| 28 Mar 2022 | CNY | 6.73 | 6.81 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 7,239,000 |
| 25 Mar 2022 | CNY | 6.83 | 7.07 | 6.65 | 6.86 | 6.86 | +0.01 (+0.15%) | 9,995,200 |
| 24 Mar 2022 | CNY | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -0.36 (-4.99%) | 7,972,500 |
| 23 Mar 2022 | CNY | 7.04 | 7.32 | 6.77 | 7.21 | 7.21 | +0.24 (+3.44%) | 15,013,779 |
| 22 Mar 2022 | CNY | 6.8 | 6.97 | 6.63 | 6.97 | 6.97 | +0.33 (+4.97%) | 11,526,802 |
| 21 Mar 2022 | CNY | 6.35 | 6.75 | 6.27 | 6.64 | 6.64 | +0.16 (+2.47%) | 11,110,400 |
| 18 Mar 2022 | CNY | 6.4 | 6.67 | 6.35 | 6.48 | 6.48 | +0.11 (+1.73%) | 13,160,051 |
| 17 Mar 2022 | CNY | 6.1 | 6.37 | 6 | 6.37 | 6.37 | +0.3 (+4.94%) | 10,679,401 |
| 16 Mar 2022 | CNY | 5.9 | 6.3 | 5.77 | 6.07 | 6.07 | 0.0 (0.0%) | 16,099,552 |
| 15 Mar 2022 | CNY | 6.4 | 6.4 | 6.07 | 6.07 | 6.07 | -0.32 (-5.01%) | 8,383,981 |
| 14 Mar 2022 | CNY | 6.56 | 6.65 | 6.39 | 6.39 | 6.39 | -0.34 (-5.05%) | 11,873,576 |
| 11 Mar 2022 | CNY | 6.8 | 7.12 | 6.66 | 6.73 | 6.73 | -0.17 (-2.46%) | 10,937,445 |
| 10 Mar 2022 | CNY | 6.74 | 6.95 | 6.4 | 6.9 | 6.9 | +0.17 (+2.53%) | 12,989,685 |
| 9 Mar 2022 | CNY | 6.8 | 7.14 | 6.58 | 6.73 | 6.73 | -0.2 (-2.89%) | 15,292,202 |
| 8 Mar 2022 | CNY | 6.89 | 7.24 | 6.89 | 6.93 | 6.93 | -0.32 (-4.41%) | 16,911,954 |
| 7 Mar 2022 | CNY | 6.97 | 7.25 | 6.82 | 7.25 | 7.25 | +0.35 (+5.07%) | 16,673,554 |
| 4 Mar 2022 | CNY | 6.6 | 6.9 | 6.54 | 6.9 | 6.9 | +0.33 (+5.02%) | 12,486,211 |
| 3 Mar 2022 | CNY | 6.77 | 6.78 | 6.5 | 6.57 | 6.57 | -0.12 (-1.79%) | 9,676,675 |
| 2 Mar 2022 | CNY | 6.51 | 6.75 | 6.42 | 6.69 | 6.69 | +0.26 (+4.04%) | 14,866,300 |
| 1 Mar 2022 | CNY | 6.13 | 6.43 | 6.13 | 6.43 | 6.43 | +0.31 (+5.07%) | 7,597,265 |
| 28 Feb 2022 | CNY | 6.3 | 6.4 | 6.09 | 6.12 | 6.12 | -0.29 (-4.52%) | 13,760,901 |
