| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.38 | 5.48 | 5.28 | 5.32 | 5.32 | -0.12 (-2.21%) | 30,678,613 |
| 12 Apr 2022 | CNY | 5.35 | 5.44 | 5.18 | 5.44 | 5.44 | +0.13 (+2.45%) | 34,826,999 |
| 11 Apr 2022 | CNY | 5.45 | 5.47 | 5.25 | 5.31 | 5.31 | -0.17 (-3.10%) | 32,523,322 |
| 8 Apr 2022 | CNY | 5.53 | 5.56 | 5.38 | 5.48 | 5.48 | +0.01 (+0.18%) | 33,709,225 |
| 7 Apr 2022 | CNY | 5.7 | 5.78 | 5.47 | 5.47 | 5.47 | -0.32 (-5.53%) | 44,745,222 |
| 6 Apr 2022 | CNY | 5.57 | 5.8 | 5.52 | 5.79 | 5.79 | +0.23 (+4.14%) | 56,355,835 |
| 1 Apr 2022 | CNY | 5.67 | 5.7 | 5.52 | 5.56 | 5.56 | -0.14 (-2.46%) | 49,022,860 |
| 31 Mar 2022 | CNY | 5.74 | 5.9 | 5.65 | 5.7 | 5.7 | -0.08 (-1.38%) | 61,795,883 |
| 30 Mar 2022 | CNY | 5.7 | 5.84 | 5.63 | 5.78 | 5.78 | +0.14 (+2.48%) | 58,630,875 |
| 29 Mar 2022 | CNY | 5.79 | 5.95 | 5.61 | 5.64 | 5.64 | -0.2 (-3.42%) | 70,796,091 |
| 28 Mar 2022 | CNY | 6.08 | 6.08 | 5.82 | 5.84 | 5.84 | -0.47 (-7.45%) | 90,755,849 |
| 25 Mar 2022 | CNY | 5.93 | 6.53 | 5.83 | 6.31 | 6.31 | +0.08 (+1.28%) | 141,848,647 |
| 24 Mar 2022 | CNY | 6.46 | 6.68 | 6.23 | 6.23 | 6.23 | -0.69 (-9.97%) | 152,032,567 |
| 23 Mar 2022 | CNY | 6.49 | 6.92 | 6.4 | 6.92 | 6.92 | +0.63 (+10.02%) | 216,053,041 |
| 22 Mar 2022 | CNY | 5.8 | 6.29 | 5.74 | 6.29 | 6.29 | +0.57 (+9.97%) | 141,915,163 |
| 21 Mar 2022 | CNY | 5.66 | 5.85 | 5.62 | 5.72 | 5.72 | +0.11 (+1.96%) | 105,113,527 |
| 18 Mar 2022 | CNY | 5.56 | 5.72 | 5.47 | 5.61 | 5.61 | +0.08 (+1.45%) | 108,379,260 |
| 17 Mar 2022 | CNY | 5.44 | 5.64 | 5.38 | 5.53 | 5.53 | +0.05 (+0.91%) | 100,534,452 |
| 16 Mar 2022 | CNY | 5.43 | 5.58 | 5.19 | 5.48 | 5.48 | +0.16 (+3.01%) | 101,612,613 |
| 15 Mar 2022 | CNY | 5.56 | 5.71 | 5.32 | 5.32 | 5.32 | -0.36 (-6.34%) | 101,016,475 |
| 14 Mar 2022 | CNY | 5.94 | 6.14 | 5.68 | 5.68 | 5.68 | -0.49 (-7.94%) | 123,465,691 |
| 11 Mar 2022 | CNY | 6.33 | 6.56 | 6.07 | 6.17 | 6.17 | -0.57 (-8.46%) | 153,806,974 |
| 10 Mar 2022 | CNY | 6.4 | 6.9 | 6.17 | 6.74 | 6.74 | +0.42 (+6.65%) | 193,446,954 |
| 9 Mar 2022 | CNY | 5.89 | 6.54 | 5.89 | 6.32 | 6.32 | +0.33 (+5.51%) | 174,081,596 |
| 8 Mar 2022 | CNY | 6.58 | 6.65 | 5.99 | 5.99 | 5.99 | -0.67 (-10.06%) | 151,596,102 |
| 7 Mar 2022 | CNY | 6.5 | 6.7 | 6.36 | 6.66 | 6.66 | -0.41 (-5.80%) | 199,088,606 |
| 4 Mar 2022 | CNY | 8.16 | 8.3 | 7.07 | 7.07 | 7.07 | -0.78 (-9.94%) | 195,886,923 |
| 3 Mar 2022 | CNY | 7.6 | 7.85 | 7.6 | 7.85 | 7.85 | +0.71 (+9.94%) | 98,378,915 |
| 2 Mar 2022 | CNY | 6.6 | 7.14 | 6.5 | 7.14 | 7.14 | +0.65 (+10.02%) | 214,776,104 |
| 1 Mar 2022 | CNY | 6.43 | 6.49 | 6.26 | 6.49 | 6.49 | +0.59 (+10%) | 61,740,441 |
