| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 6.23 | 5.18 | 5.18 | 5.73 | 5.73 | -0.03 (-0.52%) | 138,444,930 |
| 30 Mar 2022 | CNY | 5.95 | 5.69 | 5.75 | 5.76 | 5.76 | -0.19 (-3.19%) | 69,500,420 |
| 29 Mar 2022 | CNY | 6 | 5.43 | 5.55 | 5.95 | 5.95 | +0.4 (+7.21%) | 110,611,700 |
| 28 Mar 2022 | CNY | 5.63 | 5.28 | 5.55 | 5.55 | 5.55 | +0.06 (+1.09%) | 55,617,550 |
| 25 Mar 2022 | CNY | 5.59 | 5.47 | 5.49 | 5.49 | 5.49 | +0.01 (+0.18%) | 49,138,470 |
| 24 Mar 2022 | CNY | 5.88 | 5.47 | 5.7 | 5.48 | 5.48 | -0.39 (-6.64%) | 87,494,370 |
| 23 Mar 2022 | CNY | 6.15 | 5.81 | 5.97 | 5.87 | 5.87 | +0.09 (+1.56%) | 96,634,820 |
| 22 Mar 2022 | CNY | 6.14 | 5.72 | 6.13 | 5.78 | 5.78 | -0.34 (-5.56%) | 97,735,620 |
| 21 Mar 2022 | CNY | 6.33 | 6.1 | 6.2 | 6.12 | 6.12 | -0.26 (-4.08%) | 103,169,100 |
| 18 Mar 2022 | CNY | 6.81 | 6.2 | 6.31 | 6.38 | 6.38 | -0.16 (-2.45%) | 156,117,650 |
| 17 Mar 2022 | CNY | 6.86 | 5.94 | 5.94 | 6.54 | 6.54 | +0.3 (+4.81%) | 218,664,950 |
| 16 Mar 2022 | CNY | 6.66 | 5.83 | 6.5 | 6.24 | 6.24 | -0.02 (-0.32%) | 222,367,120 |
| 15 Mar 2022 | CNY | 6.26 | 5.54 | 5.55 | 6.26 | 6.26 | +0.57 (+10.02%) | 74,203,160 |
| 14 Mar 2022 | CNY | 6.13 | 5.37 | 5.44 | 5.69 | 5.69 | +0.09 (+1.61%) | 122,213,390 |
| 11 Mar 2022 | CNY | 5.79 | 5.38 | 5.72 | 5.6 | 5.6 | -0.38 (-6.35%) | 132,514,210 |
| 10 Mar 2022 | CNY | 6.13 | 5.62 | 5.98 | 5.98 | 5.98 | +0.18 (+3.10%) | 221,017,340 |
| 9 Mar 2022 | CNY | 5.8 | 5 | 5 | 5.8 | 5.8 | +0.53 (+10.06%) | 181,765,520 |
| 8 Mar 2022 | CNY | 6.04 | 5.27 | 5.82 | 5.27 | 5.27 | -0.58 (-9.91%) | 143,127,240 |
| 7 Mar 2022 | CNY | 6.09 | 5.16 | 5.57 | 5.85 | 5.85 | +0.12 (+2.09%) | 171,800,520 |
| 4 Mar 2022 | CNY | 6.34 | 5.51 | 6.09 | 5.73 | 5.73 | -0.1 (-1.72%) | 207,786,400 |
| 3 Mar 2022 | CNY | 5.83 | 5.4 | 5.66 | 5.83 | 5.83 | +0.53 (+10%) | 170,164,980 |
| 2 Mar 2022 | CNY | 5.3 | 4.8 | 4.9 | 5.3 | 5.3 | +0.48 (+9.96%) | 105,345,500 |
| 1 Mar 2022 | CNY | 4.82 | 4.38 | 4.38 | 4.82 | 4.82 | +0.44 (+10.05%) | 69,099,690 |
| 28 Feb 2022 | CNY | 4.45 | 4.26 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 13,392,210 |
| 25 Feb 2022 | CNY | 4.41 | 4.32 | 4.33 | 4.36 | 4.36 | +0.04 (+0.93%) | 10,961,710 |
| 24 Feb 2022 | CNY | 4.53 | 4.24 | 4.48 | 4.32 | 4.32 | -0.15 (-3.36%) | 20,103,500 |
| 23 Feb 2022 | CNY | 4.54 | 4.4 | 4.41 | 4.47 | 4.47 | +0.08 (+1.82%) | 11,351,200 |
| 22 Feb 2022 | CNY | 4.52 | 4.36 | 4.51 | 4.39 | 4.39 | -0.12 (-2.66%) | 13,330,520 |
| 21 Feb 2022 | CNY | 4.56 | 4.47 | 4.53 | 4.51 | 4.51 | -0.03 (-0.66%) | 10,282,820 |
| 18 Feb 2022 | CNY | 4.59 | 4.47 | 4.54 | 4.54 | 4.54 | -0.01 (-0.22%) | 9,471,700 |
