| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.1 | 5.27 | 5.05 | 5.26 | 5.26 | +0.16 (+3.14%) | 5,043,800 |
| 11 Apr 2022 | CNY | 5.35 | 5.35 | 5.02 | 5.1 | 5.1 | -0.27 (-5.03%) | 7,543,400 |
| 8 Apr 2022 | CNY | 5.46 | 5.51 | 5.27 | 5.37 | 5.37 | -0.11 (-2.01%) | 7,563,000 |
| 7 Apr 2022 | CNY | 5.6 | 5.69 | 5.47 | 5.48 | 5.48 | -0.16 (-2.84%) | 7,890,188 |
| 6 Apr 2022 | CNY | 5.56 | 5.64 | 5.5 | 5.64 | 5.64 | +0.08 (+1.44%) | 9,370,588 |
| 1 Apr 2022 | CNY | 5.49 | 5.61 | 5.38 | 5.56 | 5.56 | +0.09 (+1.65%) | 11,734,488 |
| 31 Mar 2022 | CNY | 5.53 | 5.56 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 5,804,035 |
| 30 Mar 2022 | CNY | 5.58 | 5.6 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 5,833,802 |
| 29 Mar 2022 | CNY | 5.67 | 5.69 | 5.49 | 5.55 | 5.55 | -0.13 (-2.29%) | 5,991,700 |
| 28 Mar 2022 | CNY | 5.64 | 5.72 | 5.51 | 5.68 | 5.68 | +0.01 (+0.18%) | 4,875,100 |
| 25 Mar 2022 | CNY | 5.65 | 5.83 | 5.65 | 5.67 | 5.67 | +0.02 (+0.35%) | 7,479,201 |
| 24 Mar 2022 | CNY | 5.78 | 5.79 | 5.65 | 5.65 | 5.65 | -0.18 (-3.09%) | 6,267,718 |
| 23 Mar 2022 | CNY | 5.82 | 5.86 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 4,960,206 |
| 22 Mar 2022 | CNY | 5.76 | 5.92 | 5.71 | 5.82 | 5.82 | -0.02 (-0.34%) | 8,321,000 |
| 21 Mar 2022 | CNY | 5.85 | 5.99 | 5.71 | 5.84 | 5.84 | +0.05 (+0.86%) | 10,186,700 |
| 18 Mar 2022 | CNY | 5.79 | 5.82 | 5.7 | 5.79 | 5.79 | 0.0 (0.0%) | 10,044,533 |
| 17 Mar 2022 | CNY | 5.97 | 5.97 | 5.76 | 5.79 | 5.79 | -0.09 (-1.53%) | 16,179,833 |
| 16 Mar 2022 | CNY | 5.82 | 5.93 | 5.56 | 5.88 | 5.88 | +0.2 (+3.52%) | 13,571,611 |
| 15 Mar 2022 | CNY | 6.15 | 6.2 | 5.67 | 5.68 | 5.68 | -0.47 (-7.64%) | 11,290,050 |
| 14 Mar 2022 | CNY | 6.35 | 6.36 | 6.15 | 6.15 | 6.15 | -0.25 (-3.91%) | 8,142,835 |
| 11 Mar 2022 | CNY | 6.27 | 6.45 | 6.13 | 6.4 | 6.4 | +0.08 (+1.27%) | 8,017,831 |
| 10 Mar 2022 | CNY | 6.38 | 6.59 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 8,458,434 |
| 9 Mar 2022 | CNY | 6.31 | 6.54 | 6.02 | 6.32 | 6.32 | +0.02 (+0.32%) | 8,669,175 |
| 8 Mar 2022 | CNY | 6.49 | 6.53 | 6.3 | 6.3 | 6.3 | -0.19 (-2.93%) | 6,930,700 |
| 7 Mar 2022 | CNY | 6.68 | 6.72 | 6.45 | 6.49 | 6.49 | -0.2 (-2.99%) | 6,697,868 |
| 4 Mar 2022 | CNY | 6.87 | 6.87 | 6.65 | 6.69 | 6.69 | -0.17 (-2.48%) | 10,012,222 |
| 3 Mar 2022 | CNY | 6.88 | 6.97 | 6.81 | 6.86 | 6.86 | -0.04 (-0.58%) | 6,746,889 |
| 2 Mar 2022 | CNY | 6.9 | 6.91 | 6.8 | 6.9 | 6.9 | +0.04 (+0.58%) | 6,163,801 |
| 1 Mar 2022 | CNY | 6.8 | 7.01 | 6.8 | 6.86 | 6.86 | +0.08 (+1.18%) | 7,272,989 |
| 28 Feb 2022 | CNY | 6.83 | 6.87 | 6.68 | 6.78 | 6.78 | -0.05 (-0.73%) | 7,978,605 |
