| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.72 | 5.74 | 5.59 | 5.59 | 5.59 | -0.15 (-2.61%) | 4,288,022 |
| 12 Apr 2022 | CNY | 5.66 | 5.77 | 5.57 | 5.74 | 5.74 | +0.13 (+2.32%) | 4,360,200 |
| 11 Apr 2022 | CNY | 5.73 | 5.82 | 5.58 | 5.61 | 5.61 | -0.16 (-2.77%) | 5,862,833 |
| 8 Apr 2022 | CNY | 5.86 | 5.91 | 5.71 | 5.77 | 5.77 | -0.04 (-0.69%) | 6,079,100 |
| 7 Apr 2022 | CNY | 6.06 | 6.13 | 5.81 | 5.81 | 5.81 | -0.26 (-4.28%) | 7,576,700 |
| 6 Apr 2022 | CNY | 5.92 | 6.18 | 5.9 | 6.07 | 6.07 | +0.19 (+3.23%) | 10,904,400 |
| 1 Apr 2022 | CNY | 5.92 | 5.99 | 5.83 | 5.88 | 5.88 | -0.16 (-2.65%) | 7,075,800 |
| 31 Mar 2022 | CNY | 6.06 | 6.09 | 5.91 | 6.04 | 6.04 | +0.03 (+0.50%) | 7,003,934 |
| 30 Mar 2022 | CNY | 6.13 | 6.14 | 5.91 | 6.01 | 6.01 | -0.03 (-0.50%) | 7,109,300 |
| 29 Mar 2022 | CNY | 6.05 | 6.19 | 6 | 6.04 | 6.04 | -0.13 (-2.11%) | 9,689,350 |
| 28 Mar 2022 | CNY | 6.18 | 6.44 | 6.05 | 6.17 | 6.17 | 0.0 (0.0%) | 17,557,250 |
| 25 Mar 2022 | CNY | 5.97 | 6.23 | 5.91 | 6.17 | 6.17 | +0.17 (+2.83%) | 15,610,500 |
| 24 Mar 2022 | CNY | 5.88 | 6.16 | 5.88 | 6 | 6 | +0.06 (+1.01%) | 9,954,413 |
| 23 Mar 2022 | CNY | 5.98 | 6.1 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 9,089,263 |
| 22 Mar 2022 | CNY | 5.91 | 6.01 | 5.87 | 5.99 | 5.99 | +0.07 (+1.18%) | 11,661,961 |
| 21 Mar 2022 | CNY | 5.8 | 5.96 | 5.79 | 5.92 | 5.92 | +0.09 (+1.54%) | 8,442,760 |
| 18 Mar 2022 | CNY | 5.62 | 5.95 | 5.62 | 5.83 | 5.83 | +0.16 (+2.82%) | 9,622,412 |
| 17 Mar 2022 | CNY | 5.67 | 5.77 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 8,074,564 |
| 16 Mar 2022 | CNY | 5.55 | 5.68 | 5.44 | 5.67 | 5.67 | +0.23 (+4.23%) | 8,775,520 |
| 15 Mar 2022 | CNY | 5.67 | 5.77 | 5.43 | 5.44 | 5.44 | -0.21 (-3.72%) | 9,673,800 |
| 14 Mar 2022 | CNY | 5.81 | 5.96 | 5.65 | 5.65 | 5.65 | -0.17 (-2.92%) | 9,901,763 |
| 11 Mar 2022 | CNY | 5.62 | 5.87 | 5.55 | 5.82 | 5.82 | +0.14 (+2.46%) | 9,756,880 |
| 10 Mar 2022 | CNY | 5.81 | 5.81 | 5.66 | 5.68 | 5.68 | +0.04 (+0.71%) | 9,265,900 |
| 9 Mar 2022 | CNY | 5.83 | 5.84 | 5.31 | 5.64 | 5.64 | -0.24 (-4.08%) | 12,856,300 |
| 8 Mar 2022 | CNY | 5.82 | 5.92 | 5.55 | 5.88 | 5.88 | +0.02 (+0.34%) | 15,225,676 |
| 7 Mar 2022 | CNY | 5.96 | 6.04 | 5.85 | 5.86 | 5.86 | -0.12 (-2.01%) | 10,672,634 |
| 4 Mar 2022 | CNY | 6.1 | 6.12 | 5.83 | 5.98 | 5.98 | -0.15 (-2.45%) | 15,595,006 |
| 3 Mar 2022 | CNY | 6.02 | 6.13 | 5.91 | 6.13 | 6.13 | +0.15 (+2.51%) | 21,448,103 |
| 2 Mar 2022 | CNY | 5.9 | 6.03 | 5.86 | 5.98 | 5.98 | -0.04 (-0.66%) | 16,489,101 |
| 1 Mar 2022 | CNY | 5.83 | 6.03 | 5.78 | 6.02 | 6.02 | +0.12 (+2.03%) | 20,985,876 |
