| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.85 | 5.94 | 5.78 | 5.87 | 5.87 | +0.01 (+0.17%) | 24,444,300 |
| 11 Apr 2022 | CNY | 5.96 | 6 | 5.84 | 5.86 | 5.86 | -0.16 (-2.66%) | 25,824,046 |
| 8 Apr 2022 | CNY | 6.05 | 6.08 | 5.92 | 6.02 | 6.02 | -0.01 (-0.17%) | 22,879,169 |
| 7 Apr 2022 | CNY | 6.18 | 6.27 | 6.02 | 6.03 | 6.03 | -0.19 (-3.05%) | 43,482,930 |
| 6 Apr 2022 | CNY | 5.98 | 6.24 | 5.95 | 6.22 | 6.22 | +0.23 (+3.84%) | 49,059,568 |
| 1 Apr 2022 | CNY | 5.78 | 5.99 | 5.76 | 5.99 | 5.99 | +0.17 (+2.92%) | 28,782,632 |
| 31 Mar 2022 | CNY | 5.63 | 5.93 | 5.59 | 5.82 | 5.82 | +0.19 (+3.37%) | 32,569,943 |
| 30 Mar 2022 | CNY | 5.59 | 5.71 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 16,482,564 |
| 29 Mar 2022 | CNY | 5.51 | 5.63 | 5.48 | 5.62 | 5.62 | +0.11 (+2.00%) | 20,132,909 |
| 28 Mar 2022 | CNY | 5.38 | 5.53 | 5.35 | 5.51 | 5.51 | +0.09 (+1.66%) | 17,069,746 |
| 25 Mar 2022 | CNY | 5.42 | 5.49 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 11,389,310 |
| 24 Mar 2022 | CNY | 5.44 | 5.49 | 5.42 | 5.44 | 5.44 | -0.02 (-0.37%) | 11,548,764 |
| 23 Mar 2022 | CNY | 5.49 | 5.52 | 5.43 | 5.46 | 5.46 | -0.04 (-0.73%) | 14,819,508 |
| 22 Mar 2022 | CNY | 5.4 | 5.53 | 5.36 | 5.5 | 5.5 | +0.09 (+1.66%) | 16,777,309 |
| 21 Mar 2022 | CNY | 5.49 | 5.51 | 5.37 | 5.41 | 5.41 | -0.09 (-1.64%) | 17,229,900 |
| 18 Mar 2022 | CNY | 5.43 | 5.53 | 5.39 | 5.5 | 5.5 | +0.08 (+1.48%) | 15,820,210 |
| 17 Mar 2022 | CNY | 5.46 | 5.5 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 17,914,454 |
| 16 Mar 2022 | CNY | 5.38 | 5.48 | 5.21 | 5.43 | 5.43 | +0.11 (+2.07%) | 20,781,469 |
| 15 Mar 2022 | CNY | 5.6 | 5.63 | 5.29 | 5.32 | 5.32 | -0.3 (-5.34%) | 27,820,249 |
| 14 Mar 2022 | CNY | 5.69 | 5.75 | 5.62 | 5.62 | 5.62 | -0.15 (-2.60%) | 15,178,700 |
| 11 Mar 2022 | CNY | 5.72 | 5.79 | 5.58 | 5.77 | 5.77 | +0.01 (+0.17%) | 25,891,794 |
| 10 Mar 2022 | CNY | 5.87 | 5.88 | 5.73 | 5.76 | 5.76 | -0.04 (-0.69%) | 21,337,500 |
| 9 Mar 2022 | CNY | 5.91 | 5.91 | 5.58 | 5.8 | 5.8 | -0.07 (-1.19%) | 24,877,001 |
| 8 Mar 2022 | CNY | 6.02 | 6.04 | 5.86 | 5.87 | 5.87 | -0.17 (-2.81%) | 16,899,400 |
| 7 Mar 2022 | CNY | 6.06 | 6.14 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 14,857,341 |
| 4 Mar 2022 | CNY | 6.17 | 6.17 | 6.05 | 6.09 | 6.09 | -0.09 (-1.46%) | 19,430,391 |
| 3 Mar 2022 | CNY | 6.12 | 6.19 | 6.09 | 6.18 | 6.18 | +0.1 (+1.64%) | 21,140,776 |
| 2 Mar 2022 | CNY | 6.05 | 6.13 | 6.02 | 6.08 | 6.08 | 0.0 (0.0%) | 13,579,106 |
| 1 Mar 2022 | CNY | 6.01 | 6.09 | 5.98 | 6.08 | 6.08 | +0.07 (+1.16%) | 17,721,522 |
| 28 Feb 2022 | CNY | 6.04 | 6.09 | 5.91 | 6.01 | 6.01 | -0.03 (-0.50%) | 17,901,949 |
