| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.01 | 5.06 | 4.96 | 5.02 | 5.02 | +0.01 (+0.20%) | 14,462,500 |
| 31 Mar 2022 | CNY | 5.07 | 5.09 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 19,850,055 |
| 30 Mar 2022 | CNY | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | +0.04 (+0.79%) | 22,631,725 |
| 29 Mar 2022 | CNY | 5.22 | 5.28 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 35,416,660 |
| 28 Mar 2022 | CNY | 5.11 | 5.16 | 5.03 | 5.08 | 5.08 | -0.09 (-1.74%) | 20,198,600 |
| 25 Mar 2022 | CNY | 5.2 | 5.26 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 18,696,500 |
| 24 Mar 2022 | CNY | 5.18 | 5.22 | 5.13 | 5.17 | 5.17 | -0.04 (-0.77%) | 17,918,189 |
| 23 Mar 2022 | CNY | 5.25 | 5.3 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 16,528,651 |
| 22 Mar 2022 | CNY | 5.37 | 5.41 | 5.24 | 5.28 | 5.28 | -0.11 (-2.04%) | 25,265,820 |
| 21 Mar 2022 | CNY | 5.07 | 5.5 | 5.05 | 5.39 | 5.39 | +0.35 (+6.94%) | 54,779,709 |
| 18 Mar 2022 | CNY | 4.96 | 5.06 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 19,811,866 |
| 17 Mar 2022 | CNY | 4.93 | 5.07 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 32,822,696 |
| 16 Mar 2022 | CNY | 4.88 | 4.97 | 4.67 | 4.92 | 4.92 | +0.09 (+1.86%) | 40,730,079 |
| 15 Mar 2022 | CNY | 5.31 | 5.35 | 4.82 | 4.83 | 4.83 | -0.52 (-9.72%) | 61,772,267 |
| 14 Mar 2022 | CNY | 5.56 | 5.65 | 5.34 | 5.35 | 5.35 | -0.28 (-4.97%) | 40,271,957 |
| 11 Mar 2022 | CNY | 5.44 | 5.64 | 5.35 | 5.63 | 5.63 | +0.14 (+2.55%) | 43,835,349 |
| 10 Mar 2022 | CNY | 5.49 | 5.67 | 5.41 | 5.49 | 5.49 | +0.09 (+1.67%) | 47,649,910 |
| 9 Mar 2022 | CNY | 5.59 | 5.73 | 5.11 | 5.4 | 5.4 | -0.14 (-2.53%) | 58,061,925 |
| 8 Mar 2022 | CNY | 5.79 | 5.79 | 5.4 | 5.54 | 5.54 | -0.34 (-5.78%) | 89,098,806 |
| 7 Mar 2022 | CNY | 5.75 | 6.03 | 5.57 | 5.88 | 5.88 | +0.12 (+2.08%) | 108,387,323 |
| 4 Mar 2022 | CNY | 5.81 | 5.9 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 62,393,647 |
| 3 Mar 2022 | CNY | 5.77 | 5.85 | 5.72 | 5.85 | 5.85 | +0.04 (+0.69%) | 30,943,028 |
| 2 Mar 2022 | CNY | 5.6 | 5.93 | 5.57 | 5.81 | 5.81 | +0.19 (+3.38%) | 47,728,256 |
| 1 Mar 2022 | CNY | 5.63 | 5.69 | 5.56 | 5.62 | 5.62 | +0.04 (+0.72%) | 22,564,174 |
| 28 Feb 2022 | CNY | 5.62 | 5.65 | 5.51 | 5.58 | 5.58 | -0.08 (-1.41%) | 22,620,953 |
| 25 Feb 2022 | CNY | 5.65 | 5.76 | 5.6 | 5.66 | 5.66 | +0.03 (+0.53%) | 30,433,344 |
| 24 Feb 2022 | CNY | 5.8 | 5.86 | 5.5 | 5.63 | 5.63 | -0.22 (-3.76%) | 71,381,165 |
| 23 Feb 2022 | CNY | 5.81 | 5.98 | 5.8 | 5.85 | 5.85 | -0.07 (-1.18%) | 63,873,823 |
| 22 Feb 2022 | CNY | 6.01 | 6.17 | 5.82 | 5.92 | 5.92 | -0.03 (-0.50%) | 99,138,520 |
| 21 Feb 2022 | CNY | 5.82 | 6 | 5.8 | 5.95 | 5.95 | +0.09 (+1.54%) | 70,201,790 |
