| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.17 | 6.6 | 6.17 | 6.33 | 6.33 | +0.08 (+1.28%) | 16,675,585 |
| 31 Mar 2022 | CNY | 6.37 | 6.44 | 6.22 | 6.25 | 6.25 | +0.27 (+4.52%) | 16,530,144 |
| 30 Mar 2022 | CNY | 5.92 | 5.99 | 5.88 | 5.98 | 5.98 | +0.1 (+1.70%) | 3,996,732 |
| 29 Mar 2022 | CNY | 6 | 6.04 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 3,580,830 |
| 28 Mar 2022 | CNY | 6 | 6.02 | 5.84 | 6 | 6 | -0.03 (-0.50%) | 3,967,341 |
| 25 Mar 2022 | CNY | 6.02 | 6.13 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 3,783,281 |
| 24 Mar 2022 | CNY | 6.09 | 6.1 | 6 | 6.02 | 6.02 | -0.12 (-1.95%) | 3,556,263 |
| 23 Mar 2022 | CNY | 6.13 | 6.18 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,744,650 |
| 22 Mar 2022 | CNY | 6.13 | 6.17 | 6.06 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,355,580 |
| 21 Mar 2022 | CNY | 6.13 | 6.18 | 6.07 | 6.14 | 6.14 | +0.01 (+0.16%) | 3,833,484 |
| 18 Mar 2022 | CNY | 6.09 | 6.15 | 6 | 6.13 | 6.13 | +0.09 (+1.49%) | 4,778,858 |
| 17 Mar 2022 | CNY | 5.85 | 6.18 | 5.82 | 6.04 | 6.04 | +0.21 (+3.60%) | 8,383,776 |
| 16 Mar 2022 | CNY | 5.88 | 5.93 | 5.52 | 5.83 | 5.83 | +0.02 (+0.34%) | 8,337,292 |
| 15 Mar 2022 | CNY | 6.29 | 6.3 | 5.79 | 5.81 | 5.81 | -0.47 (-7.48%) | 9,521,500 |
| 14 Mar 2022 | CNY | 6.43 | 6.49 | 6.27 | 6.28 | 6.28 | -0.24 (-3.68%) | 5,284,855 |
| 11 Mar 2022 | CNY | 6.34 | 6.57 | 6.31 | 6.52 | 6.52 | +0.06 (+0.93%) | 6,344,165 |
| 10 Mar 2022 | CNY | 6.25 | 6.53 | 6.24 | 6.46 | 6.46 | +0.31 (+5.04%) | 9,024,930 |
| 9 Mar 2022 | CNY | 6.29 | 6.4 | 5.89 | 6.15 | 6.15 | -0.14 (-2.23%) | 8,122,551 |
| 8 Mar 2022 | CNY | 6.45 | 6.58 | 6.27 | 6.29 | 6.29 | -0.16 (-2.48%) | 5,575,973 |
| 7 Mar 2022 | CNY | 6.6 | 6.61 | 6.4 | 6.45 | 6.45 | -0.18 (-2.71%) | 5,130,168 |
| 4 Mar 2022 | CNY | 6.68 | 6.72 | 6.62 | 6.63 | 6.63 | -0.04 (-0.60%) | 4,420,110 |
| 3 Mar 2022 | CNY | 6.66 | 6.73 | 6.64 | 6.67 | 6.67 | +0.01 (+0.15%) | 4,590,533 |
| 2 Mar 2022 | CNY | 6.62 | 6.68 | 6.56 | 6.66 | 6.66 | +0.03 (+0.45%) | 4,461,179 |
| 1 Mar 2022 | CNY | 6.52 | 6.7 | 6.48 | 6.63 | 6.63 | +0.15 (+2.31%) | 7,574,843 |
| 28 Feb 2022 | CNY | 6.53 | 6.53 | 6.37 | 6.48 | 6.48 | -0.03 (-0.46%) | 3,602,727 |
| 25 Feb 2022 | CNY | 6.47 | 6.57 | 6.47 | 6.51 | 6.51 | +0.06 (+0.93%) | 4,769,998 |
| 24 Feb 2022 | CNY | 6.62 | 6.66 | 6.4 | 6.45 | 6.45 | -0.24 (-3.59%) | 7,737,441 |
| 23 Feb 2022 | CNY | 6.67 | 6.72 | 6.58 | 6.69 | 6.69 | -0.01 (-0.15%) | 6,928,055 |
| 22 Feb 2022 | CNY | 6.7 | 6.78 | 6.64 | 6.7 | 6.7 | -0.09 (-1.33%) | 7,732,654 |
| 21 Feb 2022 | CNY | 6.52 | 7 | 6.51 | 6.79 | 6.79 | +0.25 (+3.82%) | 13,783,445 |
