| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.02 | 6.12 | 5.85 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,988,110 |
| 12 Apr 2022 | CNY | 5.74 | 5.93 | 5.71 | 5.91 | 5.91 | +0.16 (+2.78%) | 2,611,370 |
| 11 Apr 2022 | CNY | 5.87 | 5.95 | 5.72 | 5.75 | 5.75 | -0.13 (-2.21%) | 2,114,370 |
| 8 Apr 2022 | CNY | 5.98 | 5.99 | 5.8 | 5.88 | 5.88 | -0.08 (-1.34%) | 2,439,582 |
| 7 Apr 2022 | CNY | 6.09 | 6.09 | 5.95 | 5.96 | 5.96 | -0.14 (-2.30%) | 3,173,430 |
| 6 Apr 2022 | CNY | 6.02 | 6.12 | 6 | 6.1 | 6.1 | +0.07 (+1.16%) | 2,742,320 |
| 1 Apr 2022 | CNY | 6.01 | 6.05 | 5.91 | 6.03 | 6.03 | +0.01 (+0.17%) | 2,498,490 |
| 31 Mar 2022 | CNY | 6.08 | 6.12 | 6.02 | 6.02 | 6.02 | -0.07 (-1.15%) | 2,595,100 |
| 30 Mar 2022 | CNY | 6.07 | 6.15 | 5.97 | 6.09 | 6.09 | +0.03 (+0.50%) | 3,295,000 |
| 29 Mar 2022 | CNY | 6.08 | 6.2 | 6.02 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,699,400 |
| 28 Mar 2022 | CNY | 6 | 6.1 | 5.93 | 6.05 | 6.05 | +0.02 (+0.33%) | 2,914,400 |
| 25 Mar 2022 | CNY | 6.06 | 6.1 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 2,905,100 |
| 24 Mar 2022 | CNY | 6.09 | 6.1 | 6.02 | 6.03 | 6.03 | -0.09 (-1.47%) | 2,636,285 |
| 23 Mar 2022 | CNY | 6.09 | 6.16 | 6.04 | 6.12 | 6.12 | +0.04 (+0.66%) | 3,828,040 |
| 22 Mar 2022 | CNY | 6.04 | 6.11 | 5.99 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,035,130 |
| 21 Mar 2022 | CNY | 6.08 | 6.13 | 5.98 | 6.05 | 6.05 | -0.04 (-0.66%) | 3,464,950 |
| 18 Mar 2022 | CNY | 5.96 | 6.11 | 5.89 | 6.09 | 6.09 | +0.15 (+2.53%) | 5,883,924 |
| 17 Mar 2022 | CNY | 5.95 | 6.08 | 5.94 | 5.94 | 5.94 | +0.04 (+0.68%) | 6,508,304 |
| 16 Mar 2022 | CNY | 5.76 | 5.95 | 5.72 | 5.9 | 5.9 | +0.22 (+3.87%) | 8,481,399 |
| 15 Mar 2022 | CNY | 6.05 | 6.05 | 5.66 | 5.68 | 5.68 | -0.38 (-6.27%) | 9,005,096 |
| 14 Mar 2022 | CNY | 6.22 | 6.29 | 6.06 | 6.06 | 6.06 | -0.22 (-3.50%) | 6,953,700 |
| 11 Mar 2022 | CNY | 6.22 | 6.31 | 6.05 | 6.28 | 6.28 | -0.04 (-0.63%) | 9,894,089 |
| 10 Mar 2022 | CNY | 6.5 | 6.63 | 6.3 | 6.32 | 6.32 | -0.08 (-1.25%) | 15,068,232 |
| 9 Mar 2022 | CNY | 6.61 | 7.01 | 6.21 | 6.4 | 6.4 | -0.49 (-7.11%) | 23,137,716 |
| 8 Mar 2022 | CNY | 7.11 | 7.41 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 33,815,963 |
| 7 Mar 2022 | CNY | 6.96 | 7.65 | 6.92 | 7.65 | 7.65 | +0.7 (+10.07%) | 38,179,223 |
| 4 Mar 2022 | CNY | 6.9 | 7.03 | 6.87 | 6.95 | 6.95 | +0.04 (+0.58%) | 3,915,780 |
| 3 Mar 2022 | CNY | 6.99 | 7.02 | 6.9 | 6.91 | 6.91 | 0.0 (0.0%) | 2,144,730 |
| 2 Mar 2022 | CNY | 6.82 | 6.97 | 6.79 | 6.91 | 6.91 | +0.07 (+1.02%) | 2,568,350 |
| 1 Mar 2022 | CNY | 6.87 | 6.88 | 6.82 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,695,290 |
