| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.89 | 6.52 | 5.83 | 6.19 | 6.19 | +0.26 (+4.38%) | 112,974,663 |
| 31 Mar 2022 | CNY | 6.08 | 6.08 | 5.92 | 5.93 | 5.93 | -0.2 (-3.26%) | 45,005,435 |
| 30 Mar 2022 | CNY | 6.06 | 6.16 | 5.89 | 6.13 | 6.13 | +0.07 (+1.16%) | 43,264,093 |
| 29 Mar 2022 | CNY | 6.25 | 6.34 | 5.99 | 6.06 | 6.06 | -0.11 (-1.78%) | 56,341,521 |
| 28 Mar 2022 | CNY | 5.96 | 6.21 | 5.84 | 6.17 | 6.17 | +0.19 (+3.18%) | 69,176,103 |
| 25 Mar 2022 | CNY | 5.97 | 6.15 | 5.97 | 5.98 | 5.98 | +0.01 (+0.17%) | 41,652,125 |
| 24 Mar 2022 | CNY | 6.21 | 6.21 | 5.94 | 5.97 | 5.97 | -0.23 (-3.71%) | 59,346,996 |
| 23 Mar 2022 | CNY | 6.09 | 6.24 | 6.07 | 6.2 | 6.2 | +0.12 (+1.97%) | 74,446,174 |
| 22 Mar 2022 | CNY | 6.06 | 6.17 | 5.96 | 6.08 | 6.08 | -0.14 (-2.25%) | 81,811,141 |
| 21 Mar 2022 | CNY | 5.99 | 6.52 | 5.89 | 6.22 | 6.22 | +0.17 (+2.81%) | 139,708,001 |
| 18 Mar 2022 | CNY | 5.5 | 6.05 | 5.46 | 6.05 | 6.05 | +0.55 (+10.00%) | 37,552,608 |
| 17 Mar 2022 | CNY | 5.4 | 5.62 | 5.36 | 5.5 | 5.5 | +0.12 (+2.23%) | 38,506,425 |
| 16 Mar 2022 | CNY | 5.29 | 5.43 | 5.14 | 5.38 | 5.38 | +0.16 (+3.07%) | 40,576,548 |
| 15 Mar 2022 | CNY | 5.42 | 5.53 | 5.22 | 5.22 | 5.22 | -0.25 (-4.57%) | 37,646,731 |
| 14 Mar 2022 | CNY | 5.6 | 5.7 | 5.47 | 5.47 | 5.47 | -0.18 (-3.19%) | 35,775,279 |
| 11 Mar 2022 | CNY | 5.51 | 5.67 | 5.4 | 5.65 | 5.65 | +0.09 (+1.62%) | 36,346,796 |
| 10 Mar 2022 | CNY | 5.55 | 5.75 | 5.51 | 5.56 | 5.56 | +0.1 (+1.83%) | 49,342,548 |
| 9 Mar 2022 | CNY | 5.49 | 5.55 | 5.13 | 5.46 | 5.46 | -0.04 (-0.73%) | 45,998,948 |
| 8 Mar 2022 | CNY | 5.64 | 5.72 | 5.48 | 5.5 | 5.5 | -0.18 (-3.17%) | 44,805,749 |
| 7 Mar 2022 | CNY | 5.81 | 5.86 | 5.64 | 5.68 | 5.68 | -0.19 (-3.24%) | 47,207,324 |
| 4 Mar 2022 | CNY | 5.72 | 5.99 | 5.66 | 5.87 | 5.87 | +0.11 (+1.91%) | 73,876,466 |
| 3 Mar 2022 | CNY | 5.92 | 5.94 | 5.73 | 5.76 | 5.76 | -0.09 (-1.54%) | 40,388,472 |
| 2 Mar 2022 | CNY | 5.78 | 5.94 | 5.71 | 5.85 | 5.85 | +0.06 (+1.04%) | 43,402,038 |
| 1 Mar 2022 | CNY | 5.68 | 5.83 | 5.65 | 5.79 | 5.79 | +0.03 (+0.52%) | 43,359,916 |
| 28 Feb 2022 | CNY | 5.74 | 5.83 | 5.58 | 5.76 | 5.76 | +0.05 (+0.88%) | 40,714,699 |
| 25 Feb 2022 | CNY | 5.73 | 5.84 | 5.68 | 5.71 | 5.71 | 0.0 (0.0%) | 46,987,396 |
| 24 Feb 2022 | CNY | 6.07 | 6.17 | 5.56 | 5.71 | 5.71 | -0.46 (-7.46%) | 102,015,584 |
| 23 Feb 2022 | CNY | 6.33 | 6.38 | 6.14 | 6.17 | 6.17 | -0.11 (-1.75%) | 74,998,420 |
| 22 Feb 2022 | CNY | 6.6 | 6.72 | 6.28 | 6.28 | 6.28 | -0.41 (-6.13%) | 94,858,342 |
| 21 Feb 2022 | CNY | 6.38 | 6.75 | 6.37 | 6.69 | 6.69 | +0.31 (+4.86%) | 98,242,251 |
