| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | CNY | 5.99 | 6.01 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 4,098,574 |
| 22 Mar 2022 | CNY | 5.89 | 6 | 5.87 | 5.97 | 5.97 | +0.07 (+1.19%) | 4,838,549 |
| 21 Mar 2022 | CNY | 5.89 | 5.93 | 5.85 | 5.9 | 5.9 | +0.04 (+0.68%) | 4,898,949 |
| 18 Mar 2022 | CNY | 5.77 | 5.89 | 5.77 | 5.86 | 5.86 | +0.06 (+1.03%) | 6,157,823 |
| 17 Mar 2022 | CNY | 5.81 | 5.88 | 5.76 | 5.8 | 5.8 | +0.05 (+0.87%) | 6,050,425 |
| 16 Mar 2022 | CNY | 5.72 | 5.79 | 5.53 | 5.75 | 5.75 | +0.12 (+2.13%) | 6,225,937 |
| 15 Mar 2022 | CNY | 6.01 | 6.05 | 5.63 | 5.63 | 5.63 | -0.38 (-6.32%) | 8,014,009 |
| 14 Mar 2022 | CNY | 6.04 | 6.13 | 6.01 | 6.01 | 6.01 | -0.05 (-0.83%) | 6,164,396 |
| 11 Mar 2022 | CNY | 5.9 | 6.07 | 5.75 | 6.06 | 6.06 | +0.13 (+2.19%) | 6,255,536 |
| 10 Mar 2022 | CNY | 5.99 | 6.04 | 5.9 | 5.93 | 5.93 | +0.04 (+0.68%) | 5,469,114 |
| 9 Mar 2022 | CNY | 6.11 | 6.17 | 5.67 | 5.89 | 5.89 | -0.22 (-3.60%) | 12,056,941 |
| 8 Mar 2022 | CNY | 6.31 | 6.33 | 6.11 | 6.11 | 6.11 | -0.23 (-3.63%) | 8,547,940 |
| 7 Mar 2022 | CNY | 6.35 | 6.42 | 6.29 | 6.34 | 6.34 | -0.03 (-0.47%) | 5,586,836 |
| 4 Mar 2022 | CNY | 6.46 | 6.47 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 5,126,700 |
| 3 Mar 2022 | CNY | 6.45 | 6.48 | 6.43 | 6.46 | 6.46 | +0.02 (+0.31%) | 5,944,010 |
| 2 Mar 2022 | CNY | 6.38 | 6.46 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 6,556,144 |
| 1 Mar 2022 | CNY | 6.31 | 6.41 | 6.29 | 6.4 | 6.4 | +0.09 (+1.43%) | 7,535,725 |
| 28 Feb 2022 | CNY | 6.39 | 6.39 | 6.19 | 6.31 | 6.31 | -0.05 (-0.79%) | 10,271,324 |
| 25 Feb 2022 | CNY | 6.45 | 6.5 | 6.36 | 6.36 | 6.36 | -0.05 (-0.78%) | 13,858,871 |
| 24 Feb 2022 | CNY | 6.72 | 6.72 | 6.36 | 6.41 | 6.41 | -0.31 (-4.61%) | 16,210,599 |
| 23 Feb 2022 | CNY | 6.74 | 6.74 | 6.68 | 6.72 | 6.72 | 0.0 (0.0%) | 6,338,381 |
| 22 Feb 2022 | CNY | 6.78 | 6.78 | 6.67 | 6.72 | 6.72 | -0.06 (-0.88%) | 5,688,712 |
| 21 Feb 2022 | CNY | 6.73 | 6.78 | 6.68 | 6.78 | 6.78 | +0.08 (+1.19%) | 6,651,801 |
| 18 Feb 2022 | CNY | 6.65 | 6.7 | 6.62 | 6.7 | 6.7 | +0.02 (+0.30%) | 4,818,261 |
| 17 Feb 2022 | CNY | 6.77 | 6.78 | 6.63 | 6.68 | 6.68 | -0.08 (-1.18%) | 6,947,919 |
| 16 Feb 2022 | CNY | 6.77 | 6.81 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 5,577,073 |
| 15 Feb 2022 | CNY | 6.8 | 6.84 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 6,795,528 |
| 14 Feb 2022 | CNY | 6.74 | 6.82 | 6.68 | 6.8 | 6.8 | +0.03 (+0.44%) | 7,765,025 |
| 11 Feb 2022 | CNY | 6.78 | 6.85 | 6.69 | 6.77 | 6.77 | -0.05 (-0.73%) | 6,945,525 |
| 10 Feb 2022 | CNY | 6.81 | 6.85 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 6,341,502 |
