| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 5 | 4.82 | 4.92 | 4.97 | 4.97 | +0.03 (+0.61%) | 8,787,300 |
| 25 Mar 2022 | CNY | 5 | 4.92 | 4.98 | 4.94 | 4.94 | +0.01 (+0.20%) | 7,084,780 |
| 24 Mar 2022 | CNY | 5 | 4.88 | 4.98 | 4.93 | 4.93 | -0.09 (-1.79%) | 8,465,040 |
| 23 Mar 2022 | CNY | 5.09 | 5.02 | 5.05 | 5.02 | 5.02 | -0.05 (-0.99%) | 7,982,430 |
| 22 Mar 2022 | CNY | 5.11 | 5 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 10,332,360 |
| 21 Mar 2022 | CNY | 5.1 | 5.01 | 5.09 | 5.07 | 5.07 | +0.01 (+0.20%) | 11,804,890 |
| 18 Mar 2022 | CNY | 5.08 | 4.93 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 13,037,720 |
| 17 Mar 2022 | CNY | 5.13 | 4.94 | 5.08 | 4.97 | 4.97 | -0.08 (-1.58%) | 19,658,720 |
| 16 Mar 2022 | CNY | 5.09 | 4.79 | 4.8 | 5.05 | 5.05 | +0.33 (+6.99%) | 24,321,030 |
| 15 Mar 2022 | CNY | 5 | 4.7 | 5 | 4.72 | 4.72 | -0.35 (-6.90%) | 31,032,060 |
| 14 Mar 2022 | CNY | 5.32 | 5.07 | 5.09 | 5.07 | 5.07 | -0.56 (-9.95%) | 34,650,770 |
| 11 Mar 2022 | CNY | 5.67 | 5.33 | 5.39 | 5.63 | 5.63 | +0.19 (+3.49%) | 10,762,270 |
| 10 Mar 2022 | CNY | 5.6 | 5.43 | 5.57 | 5.44 | 5.44 | -0.04 (-0.73%) | 9,874,580 |
| 9 Mar 2022 | CNY | 5.55 | 5.17 | 5.51 | 5.48 | 5.48 | +0.01 (+0.18%) | 14,886,810 |
| 8 Mar 2022 | CNY | 5.82 | 5.45 | 5.77 | 5.47 | 5.47 | -0.3 (-5.20%) | 14,684,000 |
| 7 Mar 2022 | CNY | 5.95 | 5.72 | 5.9 | 5.77 | 5.77 | -0.17 (-2.86%) | 12,950,390 |
| 4 Mar 2022 | CNY | 6.07 | 5.92 | 6.07 | 5.94 | 5.94 | -0.15 (-2.46%) | 10,407,850 |
| 3 Mar 2022 | CNY | 6.22 | 6.06 | 6.15 | 6.09 | 6.09 | -0.04 (-0.65%) | 10,394,260 |
| 2 Mar 2022 | CNY | 6.15 | 6.02 | 6.09 | 6.13 | 6.13 | +0.01 (+0.16%) | 10,548,480 |
| 1 Mar 2022 | CNY | 6.13 | 6.05 | 6.12 | 6.12 | 6.12 | +0.03 (+0.49%) | 8,777,450 |
| 28 Feb 2022 | CNY | 6.13 | 5.93 | 6.08 | 6.09 | 6.09 | +0.01 (+0.16%) | 10,817,990 |
| 25 Feb 2022 | CNY | 6.18 | 5.97 | 5.97 | 6.08 | 6.08 | +0.15 (+2.53%) | 16,218,040 |
| 24 Feb 2022 | CNY | 6.38 | 5.86 | 6.31 | 5.93 | 5.93 | -0.49 (-7.63%) | 31,917,810 |
| 23 Feb 2022 | CNY | 6.46 | 5.93 | 5.98 | 6.42 | 6.42 | +0.48 (+8.08%) | 28,392,510 |
| 22 Feb 2022 | CNY | 6 | 5.89 | 6 | 5.94 | 5.94 | -0.07 (-1.16%) | 8,439,350 |
| 21 Feb 2022 | CNY | 6.05 | 5.96 | 6.04 | 6.01 | 6.01 | -0.03 (-0.50%) | 7,688,930 |
| 18 Feb 2022 | CNY | 6.04 | 5.96 | 5.98 | 6.04 | 6.04 | +0.03 (+0.50%) | 5,657,300 |
| 17 Feb 2022 | CNY | 6.1 | 6 | 6.08 | 6.01 | 6.01 | -0.07 (-1.15%) | 8,688,240 |
| 16 Feb 2022 | CNY | 6.11 | 5.98 | 5.98 | 6.08 | 6.08 | +0.13 (+2.18%) | 9,671,720 |
| 15 Feb 2022 | CNY | 6.04 | 5.91 | 6.03 | 5.95 | 5.95 | -0.07 (-1.16%) | 7,202,460 |
