| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | -0.02 (-0.43%) | 12,716,742 |
| 31 Mar 2022 | CNY | 4.71 | 4.73 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 11,551,928 |
| 30 Mar 2022 | CNY | 4.68 | 4.77 | 4.66 | 4.72 | 4.72 | +0.04 (+0.85%) | 15,801,787 |
| 29 Mar 2022 | CNY | 4.75 | 4.75 | 4.59 | 4.68 | 4.68 | -0.06 (-1.27%) | 16,430,300 |
| 28 Mar 2022 | CNY | 4.7 | 4.8 | 4.64 | 4.74 | 4.74 | -0.02 (-0.42%) | 13,154,392 |
| 25 Mar 2022 | CNY | 4.88 | 4.89 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 12,346,400 |
| 24 Mar 2022 | CNY | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -0.14 (-2.81%) | 14,473,965 |
| 23 Mar 2022 | CNY | 4.94 | 5.04 | 4.93 | 4.98 | 4.98 | +0.06 (+1.22%) | 18,619,537 |
| 22 Mar 2022 | CNY | 4.97 | 4.98 | 4.85 | 4.92 | 4.92 | 0.0 (0.0%) | 12,744,717 |
| 21 Mar 2022 | CNY | 5 | 5.03 | 4.87 | 4.92 | 4.92 | -0.05 (-1.01%) | 17,229,552 |
| 18 Mar 2022 | CNY | 4.95 | 5 | 4.9 | 4.97 | 4.97 | +0.03 (+0.61%) | 14,702,900 |
| 17 Mar 2022 | CNY | 5 | 5.05 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 20,965,100 |
| 16 Mar 2022 | CNY | 4.78 | 4.94 | 4.59 | 4.9 | 4.9 | +0.19 (+4.03%) | 31,818,677 |
| 15 Mar 2022 | CNY | 5 | 5.04 | 4.7 | 4.71 | 4.71 | -0.33 (-6.55%) | 25,218,797 |
| 14 Mar 2022 | CNY | 5.2 | 5.22 | 5.01 | 5.04 | 5.04 | -0.19 (-3.63%) | 22,547,706 |
| 11 Mar 2022 | CNY | 5.16 | 5.25 | 5.04 | 5.23 | 5.23 | +0.01 (+0.19%) | 17,853,202 |
| 10 Mar 2022 | CNY | 5.3 | 5.34 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 17,280,303 |
| 9 Mar 2022 | CNY | 5.31 | 5.37 | 4.92 | 5.19 | 5.19 | -0.1 (-1.89%) | 21,999,789 |
| 8 Mar 2022 | CNY | 5.49 | 5.56 | 5.28 | 5.29 | 5.29 | -0.2 (-3.64%) | 22,374,138 |
| 7 Mar 2022 | CNY | 5.77 | 5.77 | 5.46 | 5.49 | 5.49 | -0.25 (-4.36%) | 24,302,027 |
| 4 Mar 2022 | CNY | 5.92 | 5.92 | 5.72 | 5.74 | 5.74 | -0.19 (-3.20%) | 17,750,818 |
| 3 Mar 2022 | CNY | 6.04 | 6.05 | 5.86 | 5.93 | 5.93 | -0.04 (-0.67%) | 20,287,566 |
| 2 Mar 2022 | CNY | 5.81 | 6 | 5.8 | 5.97 | 5.97 | +0.17 (+2.93%) | 26,382,451 |
| 1 Mar 2022 | CNY | 5.78 | 5.85 | 5.73 | 5.8 | 5.8 | +0.03 (+0.52%) | 18,121,304 |
| 28 Feb 2022 | CNY | 5.74 | 5.78 | 5.62 | 5.77 | 5.77 | +0.02 (+0.35%) | 20,458,198 |
| 25 Feb 2022 | CNY | 5.75 | 5.85 | 5.71 | 5.75 | 5.75 | +0.04 (+0.70%) | 19,928,140 |
| 24 Feb 2022 | CNY | 5.95 | 6 | 5.58 | 5.71 | 5.71 | -0.32 (-5.31%) | 42,488,775 |
| 23 Feb 2022 | CNY | 5.75 | 6.05 | 5.72 | 6.03 | 6.03 | +0.28 (+4.87%) | 44,050,065 |
| 22 Feb 2022 | CNY | 5.73 | 5.83 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 21,589,608 |
| 21 Feb 2022 | CNY | 5.76 | 5.76 | 5.66 | 5.74 | 5.74 | +0.02 (+0.35%) | 20,539,015 |
