| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.72 | 5.77 | 5.48 | 5.55 | 5.55 | -0.22 (-3.81%) | 27,655,915 |
| 12 Apr 2022 | CNY | 5.78 | 5.82 | 5.37 | 5.77 | 5.77 | -0.05 (-0.86%) | 40,891,783 |
| 11 Apr 2022 | CNY | 5.94 | 6.1 | 5.7 | 5.82 | 5.82 | -0.24 (-3.96%) | 53,717,121 |
| 8 Apr 2022 | CNY | 5.75 | 6.29 | 5.73 | 6.06 | 6.06 | +0.34 (+5.94%) | 78,044,476 |
| 7 Apr 2022 | CNY | 5.88 | 5.94 | 5.68 | 5.72 | 5.72 | -0.16 (-2.72%) | 20,765,376 |
| 6 Apr 2022 | CNY | 5.7 | 5.88 | 5.65 | 5.88 | 5.88 | +0.15 (+2.62%) | 22,280,246 |
| 1 Apr 2022 | CNY | 5.88 | 5.91 | 5.7 | 5.73 | 5.73 | -0.23 (-3.86%) | 28,764,957 |
| 31 Mar 2022 | CNY | 5.85 | 6.04 | 5.75 | 5.96 | 5.96 | +0.14 (+2.41%) | 40,634,505 |
| 30 Mar 2022 | CNY | 5.75 | 5.9 | 5.66 | 5.82 | 5.82 | +0.04 (+0.69%) | 28,928,401 |
| 29 Mar 2022 | CNY | 5.85 | 5.98 | 5.69 | 5.78 | 5.78 | -0.12 (-2.03%) | 33,274,211 |
| 28 Mar 2022 | CNY | 5.64 | 6.03 | 5.62 | 5.9 | 5.9 | +0.16 (+2.79%) | 53,842,270 |
| 25 Mar 2022 | CNY | 5.64 | 5.84 | 5.62 | 5.74 | 5.74 | -0.1 (-1.71%) | 46,733,029 |
| 24 Mar 2022 | CNY | 5.65 | 6.24 | 5.64 | 5.84 | 5.84 | +0.13 (+2.28%) | 84,029,095 |
| 23 Mar 2022 | CNY | 6.09 | 6.09 | 5.65 | 5.71 | 5.71 | -0.38 (-6.24%) | 84,333,238 |
| 22 Mar 2022 | CNY | 5.65 | 6.09 | 5.65 | 6.09 | 6.09 | +0.55 (+9.93%) | 49,267,875 |
| 21 Mar 2022 | CNY | 5.06 | 5.54 | 5.05 | 5.54 | 5.54 | +0.5 (+9.92%) | 56,325,907 |
| 18 Mar 2022 | CNY | 4.92 | 5.07 | 4.91 | 5.04 | 5.04 | +0.08 (+1.61%) | 8,792,069 |
| 17 Mar 2022 | CNY | 5.03 | 5.12 | 4.9 | 4.96 | 4.96 | -0.02 (-0.40%) | 14,103,294 |
| 16 Mar 2022 | CNY | 4.97 | 5.02 | 4.78 | 4.98 | 4.98 | +0.1 (+2.05%) | 16,882,150 |
| 15 Mar 2022 | CNY | 5.33 | 5.35 | 4.88 | 4.88 | 4.88 | -0.51 (-9.46%) | 28,626,959 |
| 14 Mar 2022 | CNY | 5.55 | 5.55 | 5.39 | 5.39 | 5.39 | -0.2 (-3.58%) | 15,159,200 |
| 11 Mar 2022 | CNY | 5.42 | 5.6 | 5.36 | 5.59 | 5.59 | +0.13 (+2.38%) | 22,251,101 |
| 10 Mar 2022 | CNY | 5.44 | 5.51 | 5.38 | 5.46 | 5.46 | +0.1 (+1.87%) | 19,504,694 |
| 9 Mar 2022 | CNY | 5.25 | 5.36 | 5.02 | 5.36 | 5.36 | +0.11 (+2.10%) | 16,610,107 |
| 8 Mar 2022 | CNY | 5.31 | 5.38 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 13,619,862 |
| 7 Mar 2022 | CNY | 5.31 | 5.38 | 5.25 | 5.28 | 5.28 | -0.03 (-0.56%) | 8,786,431 |
| 4 Mar 2022 | CNY | 5.45 | 5.46 | 5.3 | 5.31 | 5.31 | -0.16 (-2.93%) | 9,975,063 |
| 3 Mar 2022 | CNY | 5.44 | 5.52 | 5.41 | 5.47 | 5.47 | +0.03 (+0.55%) | 9,962,237 |
| 2 Mar 2022 | CNY | 5.36 | 5.49 | 5.35 | 5.44 | 5.44 | +0.03 (+0.55%) | 9,349,257 |
| 1 Mar 2022 | CNY | 5.3 | 5.49 | 5.28 | 5.41 | 5.41 | +0.13 (+2.46%) | 11,400,675 |
