| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 5.63 | 5.68 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 6,921,256 |
| 30 Mar 2022 | CNY | 5.59 | 5.64 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 2,311,589 |
| 29 Mar 2022 | CNY | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,142,625 |
| 28 Mar 2022 | CNY | 5.63 | 5.63 | 5.46 | 5.6 | 5.6 | -0.01 (-0.18%) | 2,713,164 |
| 25 Mar 2022 | CNY | 5.63 | 5.68 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,533,400 |
| 24 Mar 2022 | CNY | 5.72 | 5.75 | 5.6 | 5.63 | 5.63 | -0.09 (-1.57%) | 4,177,752 |
| 23 Mar 2022 | CNY | 5.6 | 5.78 | 5.59 | 5.72 | 5.72 | +0.13 (+2.33%) | 4,813,961 |
| 22 Mar 2022 | CNY | 5.53 | 5.67 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 5,485,630 |
| 21 Mar 2022 | CNY | 5.44 | 5.62 | 5.38 | 5.61 | 5.61 | +0.26 (+4.86%) | 9,923,215 |
| 18 Mar 2022 | CNY | 5.29 | 5.37 | 5.25 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,441,641 |
| 17 Mar 2022 | CNY | 5.2 | 5.43 | 5.16 | 5.28 | 5.28 | +0.11 (+2.13%) | 4,949,735 |
| 16 Mar 2022 | CNY | 5.18 | 5.23 | 4.96 | 5.17 | 5.17 | +0.09 (+1.77%) | 6,267,647 |
| 15 Mar 2022 | CNY | 5.49 | 5.49 | 5.08 | 5.08 | 5.08 | -0.27 (-5.05%) | 6,902,449 |
| 14 Mar 2022 | CNY | 5.37 | 5.42 | 5.31 | 5.35 | 5.35 | -0.06 (-1.11%) | 3,312,800 |
| 11 Mar 2022 | CNY | 5.47 | 5.47 | 5.32 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,003,100 |
| 10 Mar 2022 | CNY | 5.45 | 5.53 | 5.45 | 5.47 | 5.47 | +0.1 (+1.86%) | 3,089,276 |
| 9 Mar 2022 | CNY | 5.58 | 5.6 | 5.27 | 5.37 | 5.37 | -0.18 (-3.24%) | 6,604,963 |
| 8 Mar 2022 | CNY | 5.77 | 5.77 | 5.51 | 5.55 | 5.55 | -0.2 (-3.48%) | 6,133,204 |
| 7 Mar 2022 | CNY | 5.79 | 5.87 | 5.7 | 5.75 | 5.75 | -0.02 (-0.35%) | 4,195,054 |
| 4 Mar 2022 | CNY | 5.77 | 5.9 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 3,985,886 |
| 3 Mar 2022 | CNY | 5.69 | 5.83 | 5.69 | 5.77 | 5.77 | +0.08 (+1.41%) | 5,181,731 |
| 2 Mar 2022 | CNY | 5.66 | 5.74 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,549,149 |
| 1 Mar 2022 | CNY | 5.69 | 5.72 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 3,122,505 |
| 28 Feb 2022 | CNY | 5.72 | 5.77 | 5.63 | 5.7 | 5.7 | -0.02 (-0.35%) | 2,755,254 |
| 25 Feb 2022 | CNY | 5.67 | 5.78 | 5.67 | 5.72 | 5.72 | +0.07 (+1.24%) | 3,743,625 |
| 24 Feb 2022 | CNY | 5.83 | 5.86 | 5.57 | 5.65 | 5.65 | -0.21 (-3.58%) | 8,595,659 |
| 23 Feb 2022 | CNY | 5.62 | 5.9 | 5.61 | 5.86 | 5.86 | +0.22 (+3.90%) | 5,323,191 |
| 22 Feb 2022 | CNY | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 5,032,829 |
| 21 Feb 2022 | CNY | 5.57 | 5.64 | 5.55 | 5.62 | 5.62 | 0.0 (0.0%) | 5,633,757 |
| 18 Feb 2022 | CNY | 5.35 | 5.65 | 5.35 | 5.62 | 5.62 | +0.12 (+2.18%) | 15,478,653 |
