| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.84 | 5.84 | 5.7 | 5.73 | 5.73 | -0.13 (-2.22%) | 3,374,340 |
| 12 Apr 2022 | CNY | 5.66 | 5.86 | 5.6 | 5.86 | 5.86 | +0.22 (+3.90%) | 4,695,940 |
| 11 Apr 2022 | CNY | 5.81 | 5.83 | 5.6 | 5.64 | 5.64 | -0.22 (-3.75%) | 4,883,883 |
| 8 Apr 2022 | CNY | 6.07 | 6.1 | 5.8 | 5.86 | 5.86 | -0.21 (-3.46%) | 7,201,283 |
| 7 Apr 2022 | CNY | 6.26 | 6.28 | 6.06 | 6.07 | 6.07 | -0.23 (-3.65%) | 5,955,580 |
| 6 Apr 2022 | CNY | 6.12 | 6.32 | 6.11 | 6.3 | 6.3 | +0.17 (+2.77%) | 8,060,885 |
| 1 Apr 2022 | CNY | 6.15 | 6.25 | 6.06 | 6.13 | 6.13 | -0.05 (-0.81%) | 7,170,985 |
| 31 Mar 2022 | CNY | 6.03 | 6.18 | 5.97 | 6.18 | 6.18 | +0.15 (+2.49%) | 7,236,980 |
| 30 Mar 2022 | CNY | 6 | 6.08 | 5.98 | 6.03 | 6.03 | +0.05 (+0.84%) | 3,179,520 |
| 29 Mar 2022 | CNY | 6.13 | 6.13 | 5.95 | 5.98 | 5.98 | -0.11 (-1.81%) | 4,842,576 |
| 28 Mar 2022 | CNY | 6.08 | 6.17 | 6 | 6.09 | 6.09 | -0.02 (-0.33%) | 4,598,220 |
| 25 Mar 2022 | CNY | 6.06 | 6.18 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,409,300 |
| 24 Mar 2022 | CNY | 6.2 | 6.2 | 6.04 | 6.1 | 6.1 | -0.08 (-1.29%) | 6,665,560 |
| 23 Mar 2022 | CNY | 6.25 | 6.3 | 6.17 | 6.18 | 6.18 | -0.1 (-1.59%) | 6,544,409 |
| 22 Mar 2022 | CNY | 6.36 | 6.4 | 6.19 | 6.28 | 6.28 | -0.04 (-0.63%) | 6,630,200 |
| 21 Mar 2022 | CNY | 6.24 | 6.35 | 6.18 | 6.32 | 6.32 | +0.01 (+0.16%) | 12,615,044 |
| 18 Mar 2022 | CNY | 5.95 | 6.7 | 5.95 | 6.31 | 6.31 | +0.32 (+5.34%) | 20,472,144 |
| 17 Mar 2022 | CNY | 5.95 | 6.09 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 8,146,220 |
| 16 Mar 2022 | CNY | 5.7 | 5.94 | 5.6 | 5.88 | 5.88 | +0.27 (+4.81%) | 9,048,280 |
| 15 Mar 2022 | CNY | 5.91 | 6.02 | 5.61 | 5.61 | 5.61 | -0.35 (-5.87%) | 8,733,260 |
| 14 Mar 2022 | CNY | 6.16 | 6.31 | 5.95 | 5.96 | 5.96 | -0.24 (-3.87%) | 7,427,040 |
| 11 Mar 2022 | CNY | 6 | 6.24 | 5.95 | 6.2 | 6.2 | +0.1 (+1.64%) | 7,929,320 |
| 10 Mar 2022 | CNY | 6.12 | 6.25 | 6.06 | 6.1 | 6.1 | +0.1 (+1.67%) | 7,656,343 |
| 9 Mar 2022 | CNY | 6.21 | 6.27 | 5.75 | 6 | 6 | -0.21 (-3.38%) | 13,433,180 |
| 8 Mar 2022 | CNY | 6.38 | 6.47 | 6.19 | 6.21 | 6.21 | -0.22 (-3.42%) | 9,960,262 |
| 7 Mar 2022 | CNY | 6.39 | 6.48 | 6.36 | 6.43 | 6.43 | -0.02 (-0.31%) | 5,166,723 |
| 4 Mar 2022 | CNY | 6.53 | 6.59 | 6.43 | 6.45 | 6.45 | -0.1 (-1.53%) | 5,892,051 |
| 3 Mar 2022 | CNY | 6.62 | 6.68 | 6.5 | 6.55 | 6.55 | -0.07 (-1.06%) | 6,302,780 |
| 2 Mar 2022 | CNY | 6.45 | 6.66 | 6.43 | 6.62 | 6.62 | +0.11 (+1.69%) | 7,930,980 |
| 1 Mar 2022 | CNY | 6.47 | 6.52 | 6.41 | 6.51 | 6.51 | +0.07 (+1.09%) | 5,740,920 |
