| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | +0.09 (+1.61%) | 3,340,881 |
| 29 Mar 2022 | CNY | 5.77 | 5.77 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 4,830,313 |
| 28 Mar 2022 | CNY | 5.72 | 5.75 | 5.63 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,185,477 |
| 25 Mar 2022 | CNY | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | +0.01 (+0.17%) | 5,306,424 |
| 24 Mar 2022 | CNY | 5.89 | 5.92 | 5.75 | 5.78 | 5.78 | -0.13 (-2.20%) | 5,350,635 |
| 23 Mar 2022 | CNY | 5.89 | 5.95 | 5.86 | 5.91 | 5.91 | -0.01 (-0.17%) | 4,598,550 |
| 22 Mar 2022 | CNY | 5.91 | 6 | 5.86 | 5.92 | 5.92 | -0.01 (-0.17%) | 7,334,989 |
| 21 Mar 2022 | CNY | 5.75 | 6.04 | 5.75 | 5.93 | 5.93 | +0.19 (+3.31%) | 11,421,156 |
| 18 Mar 2022 | CNY | 5.67 | 5.77 | 5.61 | 5.74 | 5.74 | +0.08 (+1.41%) | 5,327,190 |
| 17 Mar 2022 | CNY | 5.7 | 5.78 | 5.64 | 5.66 | 5.66 | +0.01 (+0.18%) | 8,519,626 |
| 16 Mar 2022 | CNY | 5.5 | 5.68 | 5.4 | 5.65 | 5.65 | +0.22 (+4.05%) | 9,243,734 |
| 15 Mar 2022 | CNY | 5.74 | 5.76 | 5.41 | 5.43 | 5.43 | -0.36 (-6.22%) | 9,266,619 |
| 14 Mar 2022 | CNY | 5.86 | 5.94 | 5.76 | 5.79 | 5.79 | -0.15 (-2.53%) | 6,879,249 |
| 11 Mar 2022 | CNY | 5.88 | 5.97 | 5.78 | 5.94 | 5.94 | -0.08 (-1.33%) | 8,767,306 |
| 10 Mar 2022 | CNY | 6.16 | 6.16 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 10,970,900 |
| 9 Mar 2022 | CNY | 6.13 | 6.19 | 5.77 | 6.03 | 6.03 | -0.14 (-2.27%) | 12,203,076 |
| 8 Mar 2022 | CNY | 6.09 | 6.23 | 5.96 | 6.17 | 6.17 | +0.08 (+1.31%) | 10,708,736 |
| 7 Mar 2022 | CNY | 6.28 | 6.32 | 6.04 | 6.09 | 6.09 | -0.18 (-2.87%) | 12,576,988 |
| 4 Mar 2022 | CNY | 6.46 | 6.59 | 6.25 | 6.27 | 6.27 | -0.32 (-4.86%) | 19,551,157 |
| 3 Mar 2022 | CNY | 6.76 | 6.8 | 6.51 | 6.59 | 6.59 | -0.21 (-3.09%) | 20,418,149 |
| 2 Mar 2022 | CNY | 6.66 | 6.8 | 6.51 | 6.8 | 6.8 | -0.11 (-1.59%) | 25,220,990 |
| 1 Mar 2022 | CNY | 7.19 | 7.39 | 6.73 | 6.91 | 6.91 | -0.14 (-1.99%) | 49,897,261 |
| 28 Feb 2022 | CNY | 6.36 | 7.05 | 6.36 | 7.05 | 7.05 | +0.64 (+9.98%) | 25,292,685 |
| 25 Feb 2022 | CNY | 6.58 | 6.66 | 6.39 | 6.41 | 6.41 | -0.1 (-1.54%) | 10,896,137 |
| 24 Feb 2022 | CNY | 6.63 | 6.98 | 6.33 | 6.51 | 6.51 | -0.15 (-2.25%) | 20,675,851 |
| 23 Feb 2022 | CNY | 6.55 | 6.75 | 6.42 | 6.66 | 6.66 | +0.07 (+1.06%) | 17,857,898 |
| 22 Feb 2022 | CNY | 6.42 | 6.79 | 6.35 | 6.59 | 6.59 | +0.11 (+1.70%) | 23,751,493 |
| 21 Feb 2022 | CNY | 6.35 | 6.51 | 6.32 | 6.48 | 6.48 | +0.11 (+1.73%) | 15,604,865 |
| 18 Feb 2022 | CNY | 6.25 | 6.38 | 6.17 | 6.37 | 6.37 | +0.09 (+1.43%) | 14,252,395 |
| 17 Feb 2022 | CNY | 6.32 | 6.44 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 18,499,251 |
