| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.13 | 5.2 | 5.03 | 5.19 | 5.19 | +0.02 (+0.39%) | 15,900,523 |
| 11 Apr 2022 | CNY | 5.29 | 5.37 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 18,336,892 |
| 8 Apr 2022 | CNY | 5.25 | 5.26 | 5.12 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,145,853 |
| 7 Apr 2022 | CNY | 5.31 | 5.35 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 8,521,110 |
| 6 Apr 2022 | CNY | 5.19 | 5.3 | 5.17 | 5.29 | 5.29 | +0.09 (+1.73%) | 8,612,853 |
| 1 Apr 2022 | CNY | 5.19 | 5.24 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 7,668,926 |
| 31 Mar 2022 | CNY | 5.24 | 5.31 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 8,366,024 |
| 30 Mar 2022 | CNY | 5.19 | 5.27 | 5.15 | 5.26 | 5.26 | +0.09 (+1.74%) | 9,281,114 |
| 29 Mar 2022 | CNY | 5.22 | 5.24 | 5.14 | 5.17 | 5.17 | -0.06 (-1.15%) | 8,375,904 |
| 28 Mar 2022 | CNY | 5.18 | 5.25 | 5.13 | 5.23 | 5.23 | +0.01 (+0.19%) | 8,490,720 |
| 25 Mar 2022 | CNY | 5.28 | 5.3 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 9,031,133 |
| 24 Mar 2022 | CNY | 5.29 | 5.31 | 5.21 | 5.25 | 5.25 | -0.07 (-1.32%) | 8,413,995 |
| 23 Mar 2022 | CNY | 5.32 | 5.37 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 8,693,656 |
| 22 Mar 2022 | CNY | 5.29 | 5.35 | 5.23 | 5.34 | 5.34 | +0.04 (+0.75%) | 11,218,549 |
| 21 Mar 2022 | CNY | 5.29 | 5.31 | 5.18 | 5.3 | 5.3 | +0.01 (+0.19%) | 13,748,829 |
| 18 Mar 2022 | CNY | 5.2 | 5.32 | 5.19 | 5.29 | 5.29 | +0.06 (+1.15%) | 12,298,650 |
| 17 Mar 2022 | CNY | 5.22 | 5.36 | 5.2 | 5.23 | 5.23 | +0.08 (+1.55%) | 17,069,121 |
| 16 Mar 2022 | CNY | 5.1 | 5.17 | 4.9 | 5.15 | 5.15 | +0.12 (+2.39%) | 23,624,303 |
| 15 Mar 2022 | CNY | 5.26 | 5.35 | 5.02 | 5.03 | 5.03 | -0.34 (-6.33%) | 26,689,972 |
| 14 Mar 2022 | CNY | 5.48 | 5.52 | 5.3 | 5.37 | 5.37 | -0.16 (-2.89%) | 16,630,011 |
| 11 Mar 2022 | CNY | 5.52 | 5.59 | 5.38 | 5.53 | 5.53 | -0.07 (-1.25%) | 17,614,068 |
| 10 Mar 2022 | CNY | 5.72 | 5.74 | 5.58 | 5.6 | 5.6 | 0.0 (0.0%) | 17,420,491 |
| 9 Mar 2022 | CNY | 5.7 | 5.76 | 5.38 | 5.6 | 5.6 | -0.06 (-1.06%) | 25,084,186 |
| 8 Mar 2022 | CNY | 5.9 | 5.94 | 5.63 | 5.66 | 5.66 | -0.27 (-4.55%) | 26,416,300 |
| 7 Mar 2022 | CNY | 6.05 | 6.1 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 17,161,701 |
| 4 Mar 2022 | CNY | 6.18 | 6.23 | 5.98 | 6 | 6 | -0.21 (-3.38%) | 21,268,929 |
| 3 Mar 2022 | CNY | 6.18 | 6.33 | 6.18 | 6.21 | 6.21 | +0.03 (+0.49%) | 18,679,497 |
| 2 Mar 2022 | CNY | 6.2 | 6.26 | 6.13 | 6.18 | 6.18 | -0.01 (-0.16%) | 13,935,102 |
| 1 Mar 2022 | CNY | 6.02 | 6.29 | 6 | 6.19 | 6.19 | +0.18 (+3.00%) | 23,993,448 |
| 28 Feb 2022 | CNY | 6.11 | 6.13 | 5.94 | 6.01 | 6.01 | -0.1 (-1.64%) | 14,821,923 |
