| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.98 | 5.09 | 4.93 | 5.07 | 5.07 | +0.07 (+1.40%) | 9,107,176 |
| 31 Mar 2022 | CNY | 4.98 | 5.05 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 10,463,904 |
| 30 Mar 2022 | CNY | 4.94 | 4.97 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 7,097,951 |
| 29 Mar 2022 | CNY | 4.93 | 4.95 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 6,833,318 |
| 28 Mar 2022 | CNY | 4.86 | 4.97 | 4.74 | 4.92 | 4.92 | +0.06 (+1.23%) | 11,926,944 |
| 25 Mar 2022 | CNY | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 7,934,396 |
| 24 Mar 2022 | CNY | 4.91 | 4.94 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 8,147,081 |
| 23 Mar 2022 | CNY | 4.94 | 4.95 | 4.85 | 4.89 | 4.89 | -0.05 (-1.01%) | 7,867,663 |
| 22 Mar 2022 | CNY | 4.85 | 4.95 | 4.83 | 4.94 | 4.94 | +0.07 (+1.44%) | 8,622,523 |
| 21 Mar 2022 | CNY | 4.93 | 4.95 | 4.82 | 4.87 | 4.87 | -0.03 (-0.61%) | 8,402,035 |
| 18 Mar 2022 | CNY | 4.82 | 4.93 | 4.81 | 4.9 | 4.9 | +0.04 (+0.82%) | 9,602,242 |
| 17 Mar 2022 | CNY | 4.8 | 4.93 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 8,911,530 |
| 16 Mar 2022 | CNY | 4.74 | 4.81 | 4.53 | 4.8 | 4.8 | +0.14 (+3.00%) | 11,351,180 |
| 15 Mar 2022 | CNY | 5.03 | 5.04 | 4.66 | 4.66 | 4.66 | -0.41 (-8.09%) | 18,736,454 |
| 14 Mar 2022 | CNY | 5.11 | 5.23 | 5.07 | 5.07 | 5.07 | -0.11 (-2.12%) | 8,458,980 |
| 11 Mar 2022 | CNY | 5.14 | 5.2 | 5.01 | 5.18 | 5.18 | +0.01 (+0.19%) | 8,994,432 |
| 10 Mar 2022 | CNY | 5.26 | 5.29 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 11,216,540 |
| 9 Mar 2022 | CNY | 5.38 | 5.41 | 5.01 | 5.17 | 5.17 | -0.2 (-3.72%) | 14,920,189 |
| 8 Mar 2022 | CNY | 5.53 | 5.54 | 5.31 | 5.37 | 5.37 | -0.15 (-2.72%) | 11,012,739 |
| 7 Mar 2022 | CNY | 5.59 | 5.63 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 10,131,718 |
| 4 Mar 2022 | CNY | 5.59 | 5.64 | 5.47 | 5.56 | 5.56 | -0.03 (-0.54%) | 11,122,842 |
| 3 Mar 2022 | CNY | 5.54 | 5.63 | 5.49 | 5.59 | 5.59 | +0.1 (+1.82%) | 14,133,126 |
| 2 Mar 2022 | CNY | 5.45 | 5.57 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 9,593,906 |
| 1 Mar 2022 | CNY | 5.5 | 5.57 | 5.46 | 5.47 | 5.47 | +0.02 (+0.37%) | 8,404,859 |
| 28 Feb 2022 | CNY | 5.41 | 5.46 | 5.35 | 5.45 | 5.45 | +0.04 (+0.74%) | 8,348,104 |
| 25 Feb 2022 | CNY | 5.39 | 5.54 | 5.39 | 5.41 | 5.41 | +0.02 (+0.37%) | 10,826,162 |
| 24 Feb 2022 | CNY | 5.53 | 5.56 | 5.33 | 5.39 | 5.39 | -0.17 (-3.06%) | 14,542,744 |
| 23 Feb 2022 | CNY | 5.58 | 5.61 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 8,722,139 |
| 22 Feb 2022 | CNY | 5.57 | 5.64 | 5.5 | 5.56 | 5.56 | -0.05 (-0.89%) | 11,184,836 |
| 21 Feb 2022 | CNY | 5.64 | 5.65 | 5.55 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,411,500 |
