| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.75 | 5.93 | 5.62 | 5.93 | 5.93 | +0.18 (+3.13%) | 3,526,570 |
| 11 Apr 2022 | CNY | 5.94 | 6.04 | 5.71 | 5.75 | 5.75 | -0.25 (-4.17%) | 3,411,800 |
| 8 Apr 2022 | CNY | 6.1 | 6.13 | 5.9 | 6 | 6 | -0.09 (-1.48%) | 3,624,400 |
| 7 Apr 2022 | CNY | 6.22 | 6.3 | 6.08 | 6.09 | 6.09 | -0.22 (-3.49%) | 4,737,640 |
| 6 Apr 2022 | CNY | 6.16 | 6.32 | 6.13 | 6.31 | 6.31 | +0.15 (+2.44%) | 4,281,110 |
| 1 Apr 2022 | CNY | 6.12 | 6.2 | 6.01 | 6.16 | 6.16 | +0.05 (+0.82%) | 2,769,890 |
| 31 Mar 2022 | CNY | 6.01 | 6.18 | 6.01 | 6.11 | 6.11 | +0.06 (+0.99%) | 3,123,300 |
| 30 Mar 2022 | CNY | 6.02 | 6.07 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,020,803 |
| 29 Mar 2022 | CNY | 6.13 | 6.13 | 5.96 | 6 | 6 | -0.08 (-1.32%) | 2,301,800 |
| 28 Mar 2022 | CNY | 6.06 | 6.15 | 5.98 | 6.08 | 6.08 | -0.01 (-0.16%) | 2,626,513 |
| 25 Mar 2022 | CNY | 6.12 | 6.18 | 6.07 | 6.09 | 6.09 | +0.03 (+0.50%) | 2,686,750 |
| 24 Mar 2022 | CNY | 6.12 | 6.19 | 6.04 | 6.06 | 6.06 | -0.11 (-1.78%) | 2,562,546 |
| 23 Mar 2022 | CNY | 6.14 | 6.2 | 6.11 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,383,170 |
| 22 Mar 2022 | CNY | 6.15 | 6.19 | 6.05 | 6.15 | 6.15 | +0.02 (+0.33%) | 2,547,010 |
| 21 Mar 2022 | CNY | 6.16 | 6.16 | 6.03 | 6.13 | 6.13 | +0.04 (+0.66%) | 2,671,770 |
| 18 Mar 2022 | CNY | 5.93 | 6.11 | 5.93 | 6.09 | 6.09 | +0.09 (+1.50%) | 2,651,580 |
| 17 Mar 2022 | CNY | 5.95 | 6.13 | 5.95 | 6 | 6 | +0.06 (+1.01%) | 3,682,750 |
| 16 Mar 2022 | CNY | 5.88 | 5.99 | 5.66 | 5.94 | 5.94 | +0.16 (+2.77%) | 3,653,789 |
| 15 Mar 2022 | CNY | 6.2 | 6.2 | 5.78 | 5.78 | 5.78 | -0.42 (-6.77%) | 5,621,810 |
| 14 Mar 2022 | CNY | 6.33 | 6.42 | 6.19 | 6.2 | 6.2 | -0.16 (-2.52%) | 2,982,670 |
| 11 Mar 2022 | CNY | 6.26 | 6.38 | 6.14 | 6.36 | 6.36 | +0.03 (+0.47%) | 3,406,460 |
| 10 Mar 2022 | CNY | 6.36 | 6.51 | 6.32 | 6.33 | 6.33 | +0.09 (+1.44%) | 4,608,426 |
| 9 Mar 2022 | CNY | 6.45 | 6.53 | 5.97 | 6.24 | 6.24 | -0.18 (-2.80%) | 6,255,810 |
| 8 Mar 2022 | CNY | 6.68 | 6.72 | 6.4 | 6.42 | 6.42 | -0.3 (-4.46%) | 5,369,936 |
| 7 Mar 2022 | CNY | 6.86 | 6.86 | 6.67 | 6.72 | 6.72 | -0.16 (-2.33%) | 6,602,450 |
| 4 Mar 2022 | CNY | 6.78 | 6.91 | 6.76 | 6.88 | 6.88 | +0.05 (+0.73%) | 7,506,683 |
| 3 Mar 2022 | CNY | 6.75 | 6.84 | 6.69 | 6.83 | 6.83 | +0.1 (+1.49%) | 4,742,420 |
| 2 Mar 2022 | CNY | 6.67 | 6.73 | 6.64 | 6.73 | 6.73 | +0.05 (+0.75%) | 3,306,410 |
| 1 Mar 2022 | CNY | 6.65 | 6.72 | 6.62 | 6.68 | 6.68 | +0.04 (+0.60%) | 2,723,870 |
| 28 Feb 2022 | CNY | 6.7 | 6.73 | 6.51 | 6.64 | 6.64 | -0.04 (-0.60%) | 2,651,310 |
