| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 5.24 | 5.31 | 5.05 | 5.18 | 5.18 | -0.11 (-2.08%) | 12,286,791 |
| 7 Apr 2022 | CNY | 5.52 | 5.58 | 5.25 | 5.29 | 5.29 | -0.26 (-4.68%) | 14,215,500 |
| 6 Apr 2022 | CNY | 5.31 | 5.69 | 5.29 | 5.55 | 5.55 | +0.28 (+5.31%) | 21,306,190 |
| 1 Apr 2022 | CNY | 5.3 | 5.34 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 7,365,000 |
| 31 Mar 2022 | CNY | 5.25 | 5.36 | 5.22 | 5.32 | 5.32 | +0.01 (+0.19%) | 8,973,100 |
| 30 Mar 2022 | CNY | 5.28 | 5.32 | 5.21 | 5.31 | 5.31 | +0.08 (+1.53%) | 9,235,520 |
| 29 Mar 2022 | CNY | 5.4 | 5.44 | 5.21 | 5.23 | 5.23 | -0.14 (-2.61%) | 10,307,220 |
| 28 Mar 2022 | CNY | 5.5 | 5.53 | 5.35 | 5.37 | 5.37 | -0.18 (-3.24%) | 11,680,930 |
| 25 Mar 2022 | CNY | 5.5 | 5.61 | 5.46 | 5.55 | 5.55 | +0.02 (+0.36%) | 11,305,486 |
| 24 Mar 2022 | CNY | 5.54 | 5.64 | 5.49 | 5.53 | 5.53 | -0.08 (-1.43%) | 11,266,956 |
| 23 Mar 2022 | CNY | 5.75 | 5.78 | 5.59 | 5.61 | 5.61 | -0.07 (-1.23%) | 11,759,294 |
| 22 Mar 2022 | CNY | 5.75 | 5.76 | 5.64 | 5.68 | 5.68 | -0.06 (-1.05%) | 12,882,931 |
| 21 Mar 2022 | CNY | 5.56 | 5.77 | 5.51 | 5.74 | 5.74 | +0.19 (+3.42%) | 22,294,601 |
| 18 Mar 2022 | CNY | 5.58 | 5.65 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 18,467,100 |
| 17 Mar 2022 | CNY | 5.48 | 5.62 | 5.44 | 5.6 | 5.6 | +0.12 (+2.19%) | 25,088,536 |
| 16 Mar 2022 | CNY | 5.2 | 5.6 | 5.16 | 5.48 | 5.48 | +0.34 (+6.61%) | 30,256,702 |
| 15 Mar 2022 | CNY | 5.4 | 5.51 | 5.14 | 5.14 | 5.14 | -0.34 (-6.20%) | 21,929,312 |
| 14 Mar 2022 | CNY | 5.75 | 5.78 | 5.48 | 5.48 | 5.48 | -0.31 (-5.35%) | 23,288,801 |
| 11 Mar 2022 | CNY | 5.9 | 5.91 | 5.51 | 5.79 | 5.79 | -0.21 (-3.50%) | 35,516,301 |
| 10 Mar 2022 | CNY | 6.1 | 6.15 | 5.82 | 6 | 6 | -0.02 (-0.33%) | 37,259,025 |
| 9 Mar 2022 | CNY | 5.8 | 6.07 | 5.69 | 6.02 | 6.02 | +0.19 (+3.26%) | 37,253,134 |
| 8 Mar 2022 | CNY | 6.3 | 6.31 | 5.7 | 5.83 | 5.83 | -0.49 (-7.75%) | 40,762,700 |
| 7 Mar 2022 | CNY | 6.23 | 6.51 | 6.11 | 6.32 | 6.32 | -0.19 (-2.92%) | 45,618,609 |
| 4 Mar 2022 | CNY | 7 | 7.23 | 6.46 | 6.51 | 6.51 | -0.67 (-9.33%) | 82,889,262 |
| 3 Mar 2022 | CNY | 6.75 | 7.18 | 6.68 | 7.18 | 7.18 | +0.65 (+9.95%) | 97,974,501 |
| 2 Mar 2022 | CNY | 5.78 | 6.53 | 5.77 | 6.53 | 6.53 | +0.59 (+9.93%) | 37,177,545 |
| 1 Mar 2022 | CNY | 5.81 | 6.05 | 5.66 | 5.94 | 5.94 | -0.22 (-3.57%) | 55,650,577 |
| 28 Feb 2022 | CNY | 7.14 | 7.14 | 6.12 | 6.16 | 6.16 | -0.33 (-5.08%) | 87,261,705 |
| 25 Feb 2022 | CNY | 5.84 | 6.49 | 5.73 | 6.49 | 6.49 | +0.59 (+10%) | 25,065,908 |
| 24 Feb 2022 | CNY | 5.67 | 6.27 | 5.61 | 5.9 | 5.9 | +0.2 (+3.51%) | 47,667,125 |
