| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.09 | 5.09 | 4.85 | 4.86 | 4.86 | -0.25 (-4.89%) | 26,026,287 |
| 12 Apr 2022 | CNY | 5.03 | 5.11 | 4.98 | 5.11 | 5.11 | +0.1 (+2.00%) | 19,044,316 |
| 11 Apr 2022 | CNY | 5.04 | 5.13 | 4.95 | 5.01 | 5.01 | -0.07 (-1.38%) | 23,258,699 |
| 8 Apr 2022 | CNY | 5.26 | 5.3 | 5.08 | 5.08 | 5.08 | -0.17 (-3.24%) | 32,415,887 |
| 7 Apr 2022 | CNY | 5.52 | 5.53 | 5.25 | 5.25 | 5.25 | -0.29 (-5.23%) | 38,508,128 |
| 6 Apr 2022 | CNY | 5.35 | 5.6 | 5.31 | 5.54 | 5.54 | +0.14 (+2.59%) | 39,950,017 |
| 1 Apr 2022 | CNY | 5.54 | 5.63 | 5.36 | 5.4 | 5.4 | -0.19 (-3.40%) | 46,404,789 |
| 31 Mar 2022 | CNY | 5.67 | 5.76 | 5.52 | 5.59 | 5.59 | -0.11 (-1.93%) | 45,822,696 |
| 30 Mar 2022 | CNY | 5.51 | 5.84 | 5.51 | 5.7 | 5.7 | +0.22 (+4.01%) | 50,089,050 |
| 29 Mar 2022 | CNY | 5.75 | 5.78 | 5.48 | 5.48 | 5.48 | -0.29 (-5.03%) | 42,673,498 |
| 28 Mar 2022 | CNY | 5.6 | 5.77 | 5.48 | 5.77 | 5.77 | +0.1 (+1.76%) | 38,289,705 |
| 25 Mar 2022 | CNY | 5.62 | 5.76 | 5.55 | 5.67 | 5.67 | 0.0 (0.0%) | 51,216,562 |
| 24 Mar 2022 | CNY | 5.95 | 6.1 | 5.65 | 5.67 | 5.67 | -0.28 (-4.71%) | 73,715,142 |
| 23 Mar 2022 | CNY | 5.74 | 6.15 | 5.72 | 5.95 | 5.95 | +0.17 (+2.94%) | 89,784,881 |
| 22 Mar 2022 | CNY | 5.9 | 5.91 | 5.7 | 5.78 | 5.78 | -0.19 (-3.18%) | 63,547,153 |
| 21 Mar 2022 | CNY | 5.95 | 5.97 | 5.84 | 5.97 | 5.97 | -0.06 (-1.00%) | 73,537,055 |
| 18 Mar 2022 | CNY | 5.84 | 6.19 | 5.73 | 6.03 | 6.03 | +0.21 (+3.61%) | 110,794,811 |
| 17 Mar 2022 | CNY | 5.9 | 5.97 | 5.76 | 5.82 | 5.82 | -0.09 (-1.52%) | 114,028,948 |
| 16 Mar 2022 | CNY | 5.68 | 6.12 | 5.6 | 5.91 | 5.91 | +0.37 (+6.68%) | 136,310,162 |
| 15 Mar 2022 | CNY | 5.46 | 5.98 | 5.37 | 5.54 | 5.54 | +0.11 (+2.03%) | 114,186,538 |
| 14 Mar 2022 | CNY | 5.59 | 5.69 | 5.42 | 5.43 | 5.43 | -0.2 (-3.55%) | 41,036,204 |
| 11 Mar 2022 | CNY | 5.33 | 5.65 | 5.32 | 5.63 | 5.63 | +0.22 (+4.07%) | 53,820,560 |
| 10 Mar 2022 | CNY | 5.47 | 5.59 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 46,575,744 |
| 9 Mar 2022 | CNY | 5.3 | 5.43 | 5.06 | 5.39 | 5.39 | +0.16 (+3.06%) | 48,744,308 |
| 8 Mar 2022 | CNY | 5.25 | 5.36 | 5.18 | 5.23 | 5.23 | -0.05 (-0.95%) | 30,641,245 |
| 7 Mar 2022 | CNY | 5.35 | 5.41 | 5.23 | 5.28 | 5.28 | -0.09 (-1.68%) | 24,464,022 |
| 4 Mar 2022 | CNY | 5.56 | 5.62 | 5.36 | 5.37 | 5.37 | -0.25 (-4.45%) | 36,934,553 |
| 3 Mar 2022 | CNY | 5.78 | 5.79 | 5.57 | 5.62 | 5.62 | -0.09 (-1.58%) | 34,514,365 |
| 2 Mar 2022 | CNY | 5.71 | 5.78 | 5.66 | 5.71 | 5.71 | -0.09 (-1.55%) | 43,868,505 |
| 1 Mar 2022 | CNY | 5.57 | 5.89 | 5.5 | 5.8 | 5.8 | +0.26 (+4.69%) | 71,334,406 |
