| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 5.76 | 5.79 | 5.56 | 5.66 | 5.66 | -0.07 (-1.22%) | 347,976,791 |
| 13 Apr 2022 | CNY | 5.93 | 5.93 | 5.71 | 5.73 | 5.73 | -0.23 (-3.86%) | 270,939,038 |
| 12 Apr 2022 | CNY | 5.96 | 6.01 | 5.79 | 5.96 | 5.96 | -0.02 (-0.33%) | 227,699,054 |
| 11 Apr 2022 | CNY | 6.15 | 6.15 | 5.93 | 5.98 | 5.98 | -0.19 (-3.08%) | 202,025,259 |
| 8 Apr 2022 | CNY | 6.19 | 6.23 | 6.1 | 6.17 | 6.17 | -0.01 (-0.16%) | 127,946,476 |
| 7 Apr 2022 | CNY | 6.24 | 6.26 | 6.16 | 6.18 | 6.18 | -0.09 (-1.44%) | 131,288,764 |
| 6 Apr 2022 | CNY | 6.17 | 6.31 | 6.14 | 6.27 | 6.27 | +0.13 (+2.12%) | 210,293,112 |
| 1 Apr 2022 | CNY | 6.11 | 6.15 | 6.07 | 6.14 | 6.14 | 0.0 (0.0%) | 161,385,722 |
| 31 Mar 2022 | CNY | 6.28 | 6.28 | 6.12 | 6.14 | 6.14 | -0.13 (-2.07%) | 180,935,895 |
| 30 Mar 2022 | CNY | 6.25 | 6.3 | 6.25 | 6.27 | 6.27 | +0.07 (+1.13%) | 164,198,746 |
| 29 Mar 2022 | CNY | 6.21 | 6.27 | 6.19 | 6.2 | 6.2 | +0.01 (+0.16%) | 123,564,800 |
| 28 Mar 2022 | CNY | 6.12 | 6.21 | 6.08 | 6.19 | 6.19 | +0.04 (+0.65%) | 153,358,847 |
| 25 Mar 2022 | CNY | 6.25 | 6.25 | 6.13 | 6.15 | 6.15 | -0.11 (-1.76%) | 180,085,041 |
| 24 Mar 2022 | CNY | 6.32 | 6.32 | 6.2 | 6.26 | 6.26 | -0.1 (-1.57%) | 170,033,942 |
| 23 Mar 2022 | CNY | 6.43 | 6.5 | 6.36 | 6.36 | 6.36 | 0.0 (0.0%) | 210,137,612 |
| 22 Mar 2022 | CNY | 6.43 | 6.43 | 6.32 | 6.36 | 6.36 | -0.08 (-1.24%) | 172,710,196 |
| 21 Mar 2022 | CNY | 6.51 | 6.54 | 6.4 | 6.44 | 6.44 | -0.07 (-1.08%) | 199,195,627 |
| 18 Mar 2022 | CNY | 6.34 | 6.51 | 6.3 | 6.51 | 6.51 | +0.14 (+2.20%) | 245,741,170 |
| 17 Mar 2022 | CNY | 6.37 | 6.45 | 6.33 | 6.37 | 6.37 | +0.08 (+1.27%) | 267,217,289 |
| 16 Mar 2022 | CNY | 6.19 | 6.3 | 5.91 | 6.29 | 6.29 | +0.21 (+3.45%) | 340,595,882 |
| 15 Mar 2022 | CNY | 6.51 | 6.51 | 6.06 | 6.08 | 6.08 | -0.48 (-7.32%) | 376,077,990 |
| 14 Mar 2022 | CNY | 6.73 | 6.74 | 6.55 | 6.56 | 6.56 | -0.22 (-3.24%) | 210,121,270 |
| 11 Mar 2022 | CNY | 6.76 | 6.8 | 6.6 | 6.78 | 6.78 | -0.06 (-0.88%) | 237,242,778 |
| 10 Mar 2022 | CNY | 6.8 | 6.89 | 6.68 | 6.84 | 6.84 | +0.16 (+2.40%) | 295,118,108 |
| 9 Mar 2022 | CNY | 6.73 | 6.82 | 6.34 | 6.68 | 6.68 | -0.03 (-0.45%) | 330,848,916 |
| 8 Mar 2022 | CNY | 6.86 | 6.88 | 6.7 | 6.71 | 6.71 | -0.18 (-2.61%) | 253,471,102 |
| 7 Mar 2022 | CNY | 7 | 7.09 | 6.87 | 6.89 | 6.89 | -0.14 (-1.99%) | 239,846,627 |
| 4 Mar 2022 | CNY | 7.01 | 7.1 | 6.93 | 7.03 | 7.03 | -0.02 (-0.28%) | 224,352,244 |
| 3 Mar 2022 | CNY | 7.04 | 7.12 | 7.02 | 7.05 | 7.05 | +0.04 (+0.57%) | 225,413,959 |
| 2 Mar 2022 | CNY | 7.07 | 7.09 | 6.97 | 7.01 | 7.01 | -0.11 (-1.54%) | 240,416,417 |
