| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 5.65 | 5.44 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 5,194,920 |
| 24 Mar 2022 | CNY | 5.54 | 5.45 | 5.52 | 5.47 | 5.47 | -0.06 (-1.08%) | 2,482,400 |
| 23 Mar 2022 | CNY | 5.58 | 5.51 | 5.58 | 5.53 | 5.53 | 0.0 (0.0%) | 2,357,700 |
| 22 Mar 2022 | CNY | 5.56 | 5.46 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 2,716,500 |
| 21 Mar 2022 | CNY | 5.54 | 5.44 | 5.48 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,907,710 |
| 18 Mar 2022 | CNY | 5.47 | 5.29 | 5.31 | 5.46 | 5.46 | +0.13 (+2.44%) | 3,665,500 |
| 17 Mar 2022 | CNY | 5.46 | 5.31 | 5.33 | 5.33 | 5.33 | +0.04 (+0.76%) | 4,176,330 |
| 16 Mar 2022 | CNY | 5.31 | 5.09 | 5.25 | 5.29 | 5.29 | +0.11 (+2.12%) | 5,671,470 |
| 15 Mar 2022 | CNY | 5.5 | 5.17 | 5.49 | 5.18 | 5.18 | -0.33 (-5.99%) | 7,726,530 |
| 14 Mar 2022 | CNY | 5.65 | 5.49 | 5.61 | 5.51 | 5.51 | -0.14 (-2.48%) | 7,480,390 |
| 11 Mar 2022 | CNY | 5.67 | 5.45 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 4,920,030 |
| 10 Mar 2022 | CNY | 5.64 | 5.58 | 5.61 | 5.6 | 5.6 | +0.09 (+1.63%) | 4,334,810 |
| 9 Mar 2022 | CNY | 5.6 | 5.21 | 5.58 | 5.51 | 5.51 | -0.06 (-1.08%) | 10,533,080 |
| 8 Mar 2022 | CNY | 5.69 | 5.54 | 5.68 | 5.57 | 5.57 | -0.1 (-1.76%) | 10,098,450 |
| 7 Mar 2022 | CNY | 5.76 | 5.64 | 5.73 | 5.67 | 5.67 | -0.08 (-1.39%) | 9,834,910 |
| 4 Mar 2022 | CNY | 5.84 | 5.7 | 5.83 | 5.75 | 5.75 | -0.11 (-1.88%) | 13,963,480 |
| 3 Mar 2022 | CNY | 5.88 | 5.7 | 5.82 | 5.86 | 5.86 | +0.05 (+0.86%) | 15,855,300 |
| 2 Mar 2022 | CNY | 5.93 | 5.76 | 5.83 | 5.81 | 5.81 | -0.08 (-1.36%) | 17,082,580 |
| 1 Mar 2022 | CNY | 5.96 | 5.84 | 5.9 | 5.89 | 5.89 | 0.0 (0.0%) | 10,278,700 |
| 28 Feb 2022 | CNY | 5.97 | 5.85 | 5.95 | 5.89 | 5.89 | -0.05 (-0.84%) | 3,353,500 |
| 25 Feb 2022 | CNY | 6.04 | 5.92 | 5.95 | 5.94 | 5.94 | +0.02 (+0.34%) | 4,234,100 |
| 24 Feb 2022 | CNY | 6.14 | 5.84 | 6.12 | 5.92 | 5.92 | -0.21 (-3.43%) | 6,399,950 |
| 23 Feb 2022 | CNY | 6.16 | 6.11 | 6.16 | 6.13 | 6.13 | 0.0 (0.0%) | 2,769,300 |
| 22 Feb 2022 | CNY | 6.19 | 6.11 | 6.15 | 6.13 | 6.13 | -0.04 (-0.65%) | 3,289,000 |
| 21 Feb 2022 | CNY | 6.18 | 6.04 | 6.09 | 6.17 | 6.17 | +0.08 (+1.31%) | 3,820,400 |
| 18 Feb 2022 | CNY | 6.11 | 5.99 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 3,123,800 |
| 17 Feb 2022 | CNY | 6.15 | 6.03 | 6.12 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,100,310 |
| 16 Feb 2022 | CNY | 6.14 | 5.98 | 5.98 | 6.12 | 6.12 | +0.15 (+2.51%) | 5,112,690 |
| 15 Feb 2022 | CNY | 6.01 | 5.95 | 6 | 5.97 | 5.97 | 0.0 (0.0%) | 3,264,500 |
| 14 Feb 2022 | CNY | 6.02 | 5.95 | 5.99 | 5.97 | 5.97 | -0.03 (-0.50%) | 3,575,610 |
