| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.77 | 5.77 | 5.5 | 5.52 | 5.52 | -0.29 (-4.99%) | 16,253,519 |
| 12 Apr 2022 | CNY | 5.73 | 5.82 | 5.6 | 5.81 | 5.81 | +0.11 (+1.93%) | 15,618,800 |
| 11 Apr 2022 | CNY | 5.94 | 5.98 | 5.64 | 5.7 | 5.7 | -0.24 (-4.04%) | 15,887,100 |
| 8 Apr 2022 | CNY | 6.01 | 6.06 | 5.85 | 5.94 | 5.94 | -0.07 (-1.16%) | 17,500,151 |
| 7 Apr 2022 | CNY | 6.25 | 6.3 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 21,613,100 |
| 6 Apr 2022 | CNY | 6.24 | 6.42 | 6.23 | 6.32 | 6.32 | +0.09 (+1.44%) | 19,664,100 |
| 1 Apr 2022 | CNY | 6.45 | 6.45 | 6.15 | 6.23 | 6.23 | -0.3 (-4.59%) | 32,412,000 |
| 31 Mar 2022 | CNY | 6.81 | 6.88 | 6.51 | 6.53 | 6.53 | -0.32 (-4.67%) | 35,086,820 |
| 30 Mar 2022 | CNY | 6.88 | 6.89 | 6.68 | 6.85 | 6.85 | -0.1 (-1.44%) | 31,551,744 |
| 29 Mar 2022 | CNY | 6.56 | 6.96 | 6.49 | 6.95 | 6.95 | +0.42 (+6.43%) | 49,145,947 |
| 28 Mar 2022 | CNY | 6.53 | 6.65 | 6.42 | 6.53 | 6.53 | +0.07 (+1.08%) | 24,877,891 |
| 25 Mar 2022 | CNY | 6.65 | 6.78 | 6.45 | 6.46 | 6.46 | -0.21 (-3.15%) | 29,345,644 |
| 24 Mar 2022 | CNY | 6.82 | 6.89 | 6.5 | 6.67 | 6.67 | -0.22 (-3.19%) | 33,354,411 |
| 23 Mar 2022 | CNY | 7.03 | 7.07 | 6.83 | 6.89 | 6.89 | -0.13 (-1.85%) | 30,128,584 |
| 22 Mar 2022 | CNY | 7.31 | 7.31 | 6.95 | 7.02 | 7.02 | -0.31 (-4.23%) | 41,775,720 |
| 21 Mar 2022 | CNY | 7.25 | 7.45 | 7.17 | 7.33 | 7.33 | -0.02 (-0.27%) | 48,206,801 |
| 18 Mar 2022 | CNY | 7.43 | 7.59 | 7.3 | 7.35 | 7.35 | -0.25 (-3.29%) | 62,598,605 |
| 17 Mar 2022 | CNY | 6.86 | 7.91 | 6.86 | 7.6 | 7.6 | +0.6 (+8.57%) | 96,810,455 |
| 16 Mar 2022 | CNY | 7.2 | 7.25 | 6.66 | 7 | 7 | -0.2 (-2.78%) | 66,888,857 |
| 15 Mar 2022 | CNY | 6.93 | 7.62 | 6.88 | 7.2 | 7.2 | +0.13 (+1.84%) | 84,628,866 |
| 14 Mar 2022 | CNY | 6.95 | 7.74 | 6.85 | 7.07 | 7.07 | +0.27 (+3.97%) | 96,170,614 |
| 11 Mar 2022 | CNY | 6.15 | 6.89 | 6.1 | 6.8 | 6.8 | +0.52 (+8.28%) | 71,831,220 |
| 10 Mar 2022 | CNY | 6.01 | 6.33 | 5.97 | 6.28 | 6.28 | +0.39 (+6.62%) | 41,073,421 |
| 9 Mar 2022 | CNY | 6 | 6.1 | 5.51 | 5.89 | 5.89 | -0.13 (-2.16%) | 30,776,901 |
| 8 Mar 2022 | CNY | 6.47 | 6.54 | 6.01 | 6.02 | 6.02 | -0.53 (-8.09%) | 36,141,200 |
| 7 Mar 2022 | CNY | 6.79 | 6.86 | 6.48 | 6.55 | 6.55 | -0.18 (-2.67%) | 29,637,800 |
| 4 Mar 2022 | CNY | 6.88 | 7.1 | 6.66 | 6.73 | 6.73 | -0.23 (-3.30%) | 46,349,400 |
| 3 Mar 2022 | CNY | 6.97 | 7.17 | 6.91 | 6.96 | 6.96 | -0.07 (-1.00%) | 58,426,100 |
| 2 Mar 2022 | CNY | 6.76 | 7.13 | 6.61 | 7.03 | 7.03 | +0.3 (+4.46%) | 64,225,024 |
| 1 Mar 2022 | CNY | 6.75 | 6.81 | 6.6 | 6.73 | 6.73 | -0.08 (-1.17%) | 35,000,208 |
