| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.99 | 6.07 | 5.88 | 5.89 | 5.89 | -0.09 (-1.51%) | 16,405,797 |
| 12 Apr 2022 | CNY | 5.87 | 5.99 | 5.75 | 5.98 | 5.98 | +0.11 (+1.87%) | 27,493,647 |
| 11 Apr 2022 | CNY | 5.84 | 5.99 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 26,214,823 |
| 8 Apr 2022 | CNY | 5.82 | 5.9 | 5.67 | 5.86 | 5.86 | +0.07 (+1.21%) | 27,927,798 |
| 7 Apr 2022 | CNY | 5.91 | 5.93 | 5.75 | 5.79 | 5.79 | -0.16 (-2.69%) | 28,725,702 |
| 6 Apr 2022 | CNY | 6.21 | 6.23 | 5.9 | 5.95 | 5.95 | -0.47 (-7.32%) | 38,759,825 |
| 1 Apr 2022 | CNY | 6.29 | 6.44 | 6.29 | 6.42 | 6.42 | +0.08 (+1.26%) | 12,836,641 |
| 31 Mar 2022 | CNY | 6.28 | 6.36 | 6.19 | 6.34 | 6.34 | +0.09 (+1.44%) | 13,370,371 |
| 30 Mar 2022 | CNY | 6.04 | 6.27 | 6.01 | 6.25 | 6.25 | +0.2 (+3.31%) | 12,826,196 |
| 29 Mar 2022 | CNY | 5.94 | 6.1 | 5.92 | 6.05 | 6.05 | +0.11 (+1.85%) | 9,888,176 |
| 28 Mar 2022 | CNY | 5.93 | 5.99 | 5.8 | 5.94 | 5.94 | +0.01 (+0.17%) | 6,631,176 |
| 25 Mar 2022 | CNY | 5.95 | 6.01 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 4,750,100 |
| 24 Mar 2022 | CNY | 5.93 | 6 | 5.93 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,862,700 |
| 23 Mar 2022 | CNY | 6.04 | 6.08 | 5.95 | 5.98 | 5.98 | -0.06 (-0.99%) | 5,981,965 |
| 22 Mar 2022 | CNY | 6.16 | 6.16 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 6,618,867 |
| 21 Mar 2022 | CNY | 6.03 | 6.15 | 5.98 | 6.13 | 6.13 | +0.16 (+2.68%) | 11,955,701 |
| 18 Mar 2022 | CNY | 6.02 | 6.03 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 6,787,388 |
| 17 Mar 2022 | CNY | 5.89 | 6.08 | 5.87 | 5.97 | 5.97 | +0.13 (+2.23%) | 11,151,949 |
| 16 Mar 2022 | CNY | 5.83 | 5.89 | 5.57 | 5.84 | 5.84 | +0.09 (+1.57%) | 13,008,294 |
| 15 Mar 2022 | CNY | 6.16 | 6.2 | 5.75 | 5.75 | 5.75 | -0.45 (-7.26%) | 13,455,306 |
| 14 Mar 2022 | CNY | 6.31 | 6.42 | 6.2 | 6.2 | 6.2 | -0.11 (-1.74%) | 12,946,451 |
| 11 Mar 2022 | CNY | 5.99 | 6.36 | 5.95 | 6.31 | 6.31 | +0.32 (+5.34%) | 22,725,119 |
| 10 Mar 2022 | CNY | 5.98 | 6.06 | 5.92 | 5.99 | 5.99 | +0.07 (+1.18%) | 9,171,680 |
| 9 Mar 2022 | CNY | 5.97 | 6.07 | 5.77 | 5.92 | 5.92 | -0.07 (-1.17%) | 9,275,224 |
| 8 Mar 2022 | CNY | 6.19 | 6.2 | 5.97 | 5.99 | 5.99 | -0.2 (-3.23%) | 8,443,733 |
| 7 Mar 2022 | CNY | 6.18 | 6.3 | 6.17 | 6.19 | 6.19 | -0.03 (-0.48%) | 9,622,070 |
| 4 Mar 2022 | CNY | 6.2 | 6.28 | 6.13 | 6.22 | 6.22 | -0.03 (-0.48%) | 7,404,671 |
| 3 Mar 2022 | CNY | 6.16 | 6.27 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 7,533,001 |
| 2 Mar 2022 | CNY | 6.08 | 6.18 | 6.06 | 6.15 | 6.15 | +0.04 (+0.65%) | 5,308,701 |
| 1 Mar 2022 | CNY | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | 0.0 (0.0%) | 8,925,478 |
