| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.62 | 6.65 | 6.27 | 6.3 | 6.3 | -0.35 (-5.26%) | 33,275,811 |
| 12 Apr 2022 | CNY | 6.73 | 6.75 | 6.45 | 6.65 | 6.65 | -0.13 (-1.92%) | 40,800,887 |
| 11 Apr 2022 | CNY | 7.15 | 7.15 | 6.69 | 6.78 | 6.78 | -0.34 (-4.78%) | 49,887,831 |
| 8 Apr 2022 | CNY | 6.61 | 7.15 | 6.52 | 7.12 | 7.12 | +0.47 (+7.07%) | 88,278,714 |
| 7 Apr 2022 | CNY | 6.25 | 6.87 | 6.22 | 6.65 | 6.65 | +0.39 (+6.23%) | 57,134,167 |
| 6 Apr 2022 | CNY | 6.08 | 6.28 | 6.06 | 6.26 | 6.26 | +0.17 (+2.79%) | 12,085,447 |
| 1 Apr 2022 | CNY | 6.14 | 6.14 | 6.04 | 6.09 | 6.09 | -0.04 (-0.65%) | 7,981,357 |
| 31 Mar 2022 | CNY | 6.04 | 6.21 | 6.04 | 6.13 | 6.13 | +0.06 (+0.99%) | 12,416,631 |
| 30 Mar 2022 | CNY | 5.91 | 6.1 | 5.9 | 6.07 | 6.07 | +0.17 (+2.88%) | 11,381,345 |
| 29 Mar 2022 | CNY | 5.95 | 5.98 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 4,127,107 |
| 28 Mar 2022 | CNY | 5.83 | 5.99 | 5.77 | 5.95 | 5.95 | +0.06 (+1.02%) | 6,515,985 |
| 25 Mar 2022 | CNY | 5.9 | 5.97 | 5.87 | 5.89 | 5.89 | 0.0 (0.0%) | 5,407,030 |
| 24 Mar 2022 | CNY | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 5,866,039 |
| 23 Mar 2022 | CNY | 6.03 | 6.03 | 5.94 | 6 | 6 | -0.02 (-0.33%) | 5,802,334 |
| 22 Mar 2022 | CNY | 5.98 | 6.05 | 5.95 | 6.02 | 6.02 | +0.01 (+0.17%) | 5,949,655 |
| 21 Mar 2022 | CNY | 6.06 | 6.07 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 7,677,005 |
| 18 Mar 2022 | CNY | 5.88 | 6.03 | 5.84 | 6.01 | 6.01 | +0.1 (+1.69%) | 7,392,822 |
| 17 Mar 2022 | CNY | 5.96 | 5.98 | 5.9 | 5.91 | 5.91 | +0.02 (+0.34%) | 10,254,690 |
| 16 Mar 2022 | CNY | 5.81 | 5.91 | 5.58 | 5.89 | 5.89 | +0.16 (+2.79%) | 12,859,457 |
| 15 Mar 2022 | CNY | 6.15 | 6.15 | 5.69 | 5.73 | 5.73 | -0.42 (-6.83%) | 19,344,747 |
| 14 Mar 2022 | CNY | 6.36 | 6.38 | 6.13 | 6.15 | 6.15 | -0.21 (-3.30%) | 10,547,300 |
| 11 Mar 2022 | CNY | 6.3 | 6.39 | 6.15 | 6.36 | 6.36 | 0.0 (0.0%) | 11,634,342 |
| 10 Mar 2022 | CNY | 6.39 | 6.5 | 6.3 | 6.36 | 6.36 | +0.07 (+1.11%) | 12,825,003 |
| 9 Mar 2022 | CNY | 6.38 | 6.45 | 6.03 | 6.29 | 6.29 | -0.09 (-1.41%) | 14,207,261 |
| 8 Mar 2022 | CNY | 6.46 | 6.56 | 6.38 | 6.38 | 6.38 | -0.14 (-2.15%) | 11,438,649 |
| 7 Mar 2022 | CNY | 6.55 | 6.6 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 8,949,406 |
| 4 Mar 2022 | CNY | 6.67 | 6.69 | 6.53 | 6.55 | 6.55 | -0.14 (-2.09%) | 12,959,782 |
| 3 Mar 2022 | CNY | 6.67 | 6.7 | 6.61 | 6.69 | 6.69 | +0.08 (+1.21%) | 17,277,939 |
| 2 Mar 2022 | CNY | 6.46 | 6.73 | 6.42 | 6.61 | 6.61 | +0.14 (+2.16%) | 20,975,495 |
| 1 Mar 2022 | CNY | 6.34 | 6.74 | 6.34 | 6.47 | 6.47 | +0.14 (+2.21%) | 15,673,565 |
