| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.25 | 5.36 | 5.17 | 5.35 | 5.35 | +0.04 (+0.75%) | 17,101,383 |
| 11 Apr 2022 | CNY | 5.51 | 5.58 | 5.25 | 5.31 | 5.31 | -0.2 (-3.63%) | 21,209,999 |
| 8 Apr 2022 | CNY | 5.67 | 5.7 | 5.48 | 5.51 | 5.51 | -0.17 (-2.99%) | 22,648,334 |
| 7 Apr 2022 | CNY | 5.85 | 5.85 | 5.67 | 5.68 | 5.68 | -0.18 (-3.07%) | 11,789,800 |
| 6 Apr 2022 | CNY | 5.75 | 5.87 | 5.7 | 5.86 | 5.86 | +0.08 (+1.38%) | 11,771,066 |
| 1 Apr 2022 | CNY | 5.73 | 5.8 | 5.68 | 5.78 | 5.78 | -0.02 (-0.34%) | 11,045,710 |
| 31 Mar 2022 | CNY | 5.84 | 5.91 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 13,747,812 |
| 30 Mar 2022 | CNY | 5.74 | 5.85 | 5.71 | 5.85 | 5.85 | +0.11 (+1.92%) | 16,131,448 |
| 29 Mar 2022 | CNY | 5.87 | 5.96 | 5.7 | 5.74 | 5.74 | -0.08 (-1.37%) | 17,421,846 |
| 28 Mar 2022 | CNY | 5.8 | 5.88 | 5.65 | 5.82 | 5.82 | -0.06 (-1.02%) | 16,382,766 |
| 25 Mar 2022 | CNY | 5.99 | 6.04 | 5.88 | 5.88 | 5.88 | -0.1 (-1.67%) | 12,607,521 |
| 24 Mar 2022 | CNY | 6.03 | 6.03 | 5.88 | 5.98 | 5.98 | -0.08 (-1.32%) | 15,407,107 |
| 23 Mar 2022 | CNY | 6.16 | 6.17 | 6.03 | 6.06 | 6.06 | -0.08 (-1.30%) | 13,329,914 |
| 22 Mar 2022 | CNY | 6.12 | 6.21 | 6.1 | 6.14 | 6.14 | -0.02 (-0.32%) | 11,767,266 |
| 21 Mar 2022 | CNY | 6.12 | 6.22 | 6.1 | 6.16 | 6.16 | -0.09 (-1.44%) | 18,210,240 |
| 18 Mar 2022 | CNY | 6.22 | 6.28 | 6.13 | 6.25 | 6.25 | +0.08 (+1.30%) | 17,202,733 |
| 17 Mar 2022 | CNY | 6 | 6.33 | 5.95 | 6.17 | 6.17 | +0.25 (+4.22%) | 31,327,588 |
| 16 Mar 2022 | CNY | 5.81 | 5.96 | 5.55 | 5.92 | 5.92 | +0.14 (+2.42%) | 26,844,197 |
| 15 Mar 2022 | CNY | 6.37 | 6.39 | 5.78 | 5.78 | 5.78 | -0.59 (-9.26%) | 28,377,983 |
| 14 Mar 2022 | CNY | 6.62 | 6.66 | 6.36 | 6.37 | 6.37 | -0.26 (-3.92%) | 14,649,054 |
| 11 Mar 2022 | CNY | 6.53 | 6.67 | 6.38 | 6.63 | 6.63 | +0.03 (+0.45%) | 16,169,812 |
| 10 Mar 2022 | CNY | 6.65 | 6.7 | 6.56 | 6.6 | 6.6 | +0.07 (+1.07%) | 18,622,613 |
| 9 Mar 2022 | CNY | 6.72 | 6.83 | 6.23 | 6.53 | 6.53 | -0.19 (-2.83%) | 23,192,031 |
| 8 Mar 2022 | CNY | 6.89 | 6.94 | 6.58 | 6.72 | 6.72 | -0.16 (-2.33%) | 19,655,593 |
| 7 Mar 2022 | CNY | 7.03 | 7.05 | 6.85 | 6.88 | 6.88 | -0.23 (-3.23%) | 21,271,724 |
| 4 Mar 2022 | CNY | 7.17 | 7.25 | 7.07 | 7.11 | 7.11 | -0.16 (-2.20%) | 26,896,667 |
| 3 Mar 2022 | CNY | 7.15 | 7.45 | 7.08 | 7.27 | 7.27 | +0.2 (+2.83%) | 49,029,379 |
| 2 Mar 2022 | CNY | 7.05 | 7.08 | 6.96 | 7.07 | 7.07 | -0.02 (-0.28%) | 15,738,010 |
| 1 Mar 2022 | CNY | 7.1 | 7.19 | 7.04 | 7.09 | 7.09 | -0.01 (-0.14%) | 17,279,941 |
| 28 Feb 2022 | CNY | 7.08 | 7.19 | 6.98 | 7.1 | 7.1 | +0.02 (+0.28%) | 21,695,978 |
