| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 6.09 | 6.25 | 6.09 | 6.19 | 6.19 | +0.12 (+1.98%) | 60,281,298 |
| 30 Mar 2022 | CNY | 6.16 | 6.21 | 5.97 | 6.07 | 6.07 | -0.12 (-1.94%) | 59,925,340 |
| 29 Mar 2022 | CNY | 6.1 | 6.23 | 6.06 | 6.19 | 6.19 | +0.06 (+0.98%) | 42,413,725 |
| 28 Mar 2022 | CNY | 6.1 | 6.23 | 5.99 | 6.13 | 6.13 | +0.08 (+1.32%) | 47,851,493 |
| 25 Mar 2022 | CNY | 6.08 | 6.2 | 6.02 | 6.05 | 6.05 | -0.07 (-1.14%) | 45,012,252 |
| 24 Mar 2022 | CNY | 6.19 | 6.26 | 6.11 | 6.12 | 6.12 | -0.04 (-0.65%) | 52,824,872 |
| 23 Mar 2022 | CNY | 6.01 | 6.23 | 5.97 | 6.16 | 6.16 | +0.11 (+1.82%) | 73,665,112 |
| 22 Mar 2022 | CNY | 5.92 | 6.09 | 5.84 | 6.05 | 6.05 | +0.14 (+2.37%) | 65,664,642 |
| 21 Mar 2022 | CNY | 5.82 | 5.95 | 5.74 | 5.91 | 5.91 | +0.11 (+1.90%) | 57,881,131 |
| 18 Mar 2022 | CNY | 5.54 | 5.84 | 5.48 | 5.8 | 5.8 | +0.33 (+6.03%) | 85,117,699 |
| 17 Mar 2022 | CNY | 5.4 | 5.54 | 5.34 | 5.47 | 5.47 | +0.12 (+2.24%) | 49,717,625 |
| 16 Mar 2022 | CNY | 5.26 | 5.36 | 5.06 | 5.35 | 5.35 | +0.13 (+2.49%) | 57,430,743 |
| 15 Mar 2022 | CNY | 5.69 | 5.69 | 5.2 | 5.22 | 5.22 | -0.56 (-9.69%) | 85,548,583 |
| 14 Mar 2022 | CNY | 5.88 | 6.18 | 5.78 | 5.78 | 5.78 | -0.26 (-4.30%) | 70,059,171 |
| 11 Mar 2022 | CNY | 6.05 | 6.17 | 5.82 | 6.04 | 6.04 | 0.0 (0.0%) | 66,281,103 |
| 10 Mar 2022 | CNY | 6.1 | 6.17 | 5.8 | 6.04 | 6.04 | -0.15 (-2.42%) | 83,322,670 |
| 9 Mar 2022 | CNY | 6.11 | 6.39 | 5.83 | 6.19 | 6.19 | +0.1 (+1.64%) | 88,206,389 |
| 8 Mar 2022 | CNY | 6.3 | 6.43 | 6.05 | 6.09 | 6.09 | -0.36 (-5.58%) | 82,784,472 |
| 7 Mar 2022 | CNY | 6.57 | 6.66 | 6.37 | 6.45 | 6.45 | +0.1 (+1.57%) | 124,612,132 |
| 4 Mar 2022 | CNY | 6.3 | 6.62 | 6.18 | 6.35 | 6.35 | -0.04 (-0.63%) | 115,728,412 |
| 3 Mar 2022 | CNY | 6.31 | 6.51 | 6.29 | 6.39 | 6.39 | +0.17 (+2.73%) | 99,093,132 |
| 2 Mar 2022 | CNY | 6.16 | 6.31 | 6.14 | 6.22 | 6.22 | +0.1 (+1.63%) | 64,496,323 |
| 1 Mar 2022 | CNY | 6.09 | 6.25 | 6 | 6.12 | 6.12 | +0.11 (+1.83%) | 51,734,821 |
| 28 Feb 2022 | CNY | 5.88 | 6.05 | 5.85 | 6.01 | 6.01 | +0.14 (+2.39%) | 37,352,575 |
| 25 Feb 2022 | CNY | 5.97 | 6.12 | 5.75 | 5.87 | 5.87 | -0.1 (-1.68%) | 65,271,583 |
| 24 Feb 2022 | CNY | 6.17 | 6.19 | 5.87 | 5.97 | 5.97 | -0.25 (-4.02%) | 58,850,182 |
| 23 Feb 2022 | CNY | 6.31 | 6.32 | 6.07 | 6.22 | 6.22 | -0.01 (-0.16%) | 48,211,006 |
| 22 Feb 2022 | CNY | 6.19 | 6.42 | 6.14 | 6.23 | 6.23 | -0.01 (-0.16%) | 82,161,757 |
| 21 Feb 2022 | CNY | 6 | 6.26 | 6 | 6.24 | 6.24 | +0.21 (+3.48%) | 87,702,931 |
| 18 Feb 2022 | CNY | 5.79 | 6.1 | 5.77 | 6.03 | 6.03 | +0.27 (+4.69%) | 98,569,963 |
