| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.61 | 6.68 | 6.34 | 6.43 | 6.43 | -0.25 (-3.74%) | 27,533,039 |
| 12 Apr 2022 | CNY | 6.63 | 6.95 | 6.58 | 6.68 | 6.68 | -0.13 (-1.91%) | 31,971,323 |
| 11 Apr 2022 | CNY | 6.8 | 6.96 | 6.57 | 6.81 | 6.81 | -0.12 (-1.73%) | 37,395,935 |
| 8 Apr 2022 | CNY | 6.76 | 7.05 | 6.54 | 6.93 | 6.93 | +0.14 (+2.06%) | 43,823,832 |
| 7 Apr 2022 | CNY | 7.2 | 7.2 | 6.75 | 6.79 | 6.79 | -0.5 (-6.86%) | 54,272,224 |
| 6 Apr 2022 | CNY | 7.13 | 7.5 | 6.92 | 7.29 | 7.29 | +0.46 (+6.73%) | 87,779,688 |
| 1 Apr 2022 | CNY | 6.55 | 6.92 | 6.21 | 6.83 | 6.83 | +0.23 (+3.48%) | 68,064,809 |
| 31 Mar 2022 | CNY | 6.1 | 6.69 | 6.09 | 6.6 | 6.6 | +0.52 (+8.55%) | 62,840,714 |
| 30 Mar 2022 | CNY | 5.86 | 6.22 | 5.78 | 6.08 | 6.08 | +0.24 (+4.11%) | 27,429,158 |
| 29 Mar 2022 | CNY | 5.89 | 5.93 | 5.75 | 5.84 | 5.84 | -0.12 (-2.01%) | 13,803,297 |
| 28 Mar 2022 | CNY | 5.75 | 6.1 | 5.73 | 5.96 | 5.96 | +0.18 (+3.11%) | 28,322,679 |
| 25 Mar 2022 | CNY | 5.81 | 5.9 | 5.65 | 5.78 | 5.78 | 0.0 (0.0%) | 11,480,775 |
| 24 Mar 2022 | CNY | 5.8 | 5.98 | 5.77 | 5.78 | 5.78 | -0.06 (-1.03%) | 11,618,818 |
| 23 Mar 2022 | CNY | 5.75 | 5.96 | 5.68 | 5.84 | 5.84 | +0.09 (+1.57%) | 13,784,095 |
| 22 Mar 2022 | CNY | 5.51 | 5.81 | 5.46 | 5.75 | 5.75 | +0.24 (+4.36%) | 12,136,011 |
| 21 Mar 2022 | CNY | 5.44 | 5.55 | 5.37 | 5.51 | 5.51 | +0.11 (+2.04%) | 10,893,982 |
| 18 Mar 2022 | CNY | 5.14 | 5.44 | 5.12 | 5.4 | 5.4 | +0.21 (+4.05%) | 8,668,632 |
| 17 Mar 2022 | CNY | 5.11 | 5.3 | 5.08 | 5.19 | 5.19 | +0.18 (+3.59%) | 8,527,309 |
| 16 Mar 2022 | CNY | 4.95 | 5.05 | 4.72 | 5.01 | 5.01 | +0.15 (+3.09%) | 8,828,886 |
| 15 Mar 2022 | CNY | 5.23 | 5.23 | 4.86 | 4.86 | 4.86 | -0.36 (-6.90%) | 10,735,675 |
| 14 Mar 2022 | CNY | 5.24 | 5.38 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 6,223,267 |
| 11 Mar 2022 | CNY | 5.23 | 5.32 | 5.08 | 5.29 | 5.29 | -0.01 (-0.19%) | 5,586,306 |
| 10 Mar 2022 | CNY | 5.31 | 5.4 | 5.22 | 5.3 | 5.3 | +0.07 (+1.34%) | 10,880,349 |
| 9 Mar 2022 | CNY | 5.65 | 5.67 | 5.19 | 5.23 | 5.23 | -0.42 (-7.43%) | 13,410,319 |
| 8 Mar 2022 | CNY | 5.85 | 5.86 | 5.65 | 5.65 | 5.65 | -0.2 (-3.42%) | 10,689,697 |
| 7 Mar 2022 | CNY | 5.78 | 5.96 | 5.73 | 5.85 | 5.85 | +0.07 (+1.21%) | 13,333,858 |
| 4 Mar 2022 | CNY | 5.74 | 5.85 | 5.58 | 5.78 | 5.78 | +0.12 (+2.12%) | 9,380,586 |
| 3 Mar 2022 | CNY | 5.51 | 5.7 | 5.51 | 5.66 | 5.66 | +0.15 (+2.72%) | 9,121,656 |
| 2 Mar 2022 | CNY | 5.48 | 5.55 | 5.43 | 5.51 | 5.51 | +0.07 (+1.29%) | 4,907,200 |
| 1 Mar 2022 | CNY | 5.44 | 5.51 | 5.38 | 5.44 | 5.44 | +0.01 (+0.18%) | 4,686,978 |
