| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.85 | 6.99 | 6.76 | 6.76 | 6.76 | -0.18 (-2.59%) | 143,633,074 |
| 12 Apr 2022 | CNY | 6.8 | 7.07 | 6.69 | 6.94 | 6.94 | +0.05 (+0.73%) | 217,259,584 |
| 11 Apr 2022 | CNY | 6.8 | 6.94 | 6.75 | 6.89 | 6.89 | +0.13 (+1.92%) | 277,087,750 |
| 8 Apr 2022 | CNY | 6.78 | 6.96 | 6.65 | 6.76 | 6.76 | +0.28 (+4.32%) | 252,090,694 |
| 7 Apr 2022 | CNY | 6.44 | 6.68 | 6.4 | 6.48 | 6.48 | +0.02 (+0.31%) | 154,912,275 |
| 6 Apr 2022 | CNY | 6.09 | 6.47 | 6.08 | 6.46 | 6.46 | +0.36 (+5.90%) | 151,185,998 |
| 1 Apr 2022 | CNY | 6.03 | 6.13 | 5.99 | 6.1 | 6.1 | +0.07 (+1.16%) | 65,854,708 |
| 31 Mar 2022 | CNY | 6.02 | 6.14 | 5.98 | 6.03 | 6.03 | -0.02 (-0.33%) | 63,081,728 |
| 30 Mar 2022 | CNY | 5.88 | 6.07 | 5.87 | 6.05 | 6.05 | +0.16 (+2.72%) | 82,859,120 |
| 29 Mar 2022 | CNY | 5.89 | 5.94 | 5.82 | 5.89 | 5.89 | -0.01 (-0.17%) | 44,023,131 |
| 28 Mar 2022 | CNY | 5.74 | 5.91 | 5.7 | 5.9 | 5.9 | +0.11 (+1.90%) | 50,265,971 |
| 25 Mar 2022 | CNY | 5.85 | 5.87 | 5.78 | 5.79 | 5.79 | -0.1 (-1.70%) | 49,976,328 |
| 24 Mar 2022 | CNY | 5.87 | 5.98 | 5.86 | 5.89 | 5.89 | -0.03 (-0.51%) | 46,547,882 |
| 23 Mar 2022 | CNY | 5.91 | 5.98 | 5.85 | 5.92 | 5.92 | 0.0 (0.0%) | 59,479,855 |
| 22 Mar 2022 | CNY | 5.84 | 5.94 | 5.81 | 5.92 | 5.92 | +0.13 (+2.25%) | 67,259,061 |
| 21 Mar 2022 | CNY | 5.84 | 5.86 | 5.73 | 5.79 | 5.79 | -0.05 (-0.86%) | 77,171,368 |
| 18 Mar 2022 | CNY | 5.64 | 5.87 | 5.58 | 5.84 | 5.84 | +0.2 (+3.55%) | 98,971,168 |
| 17 Mar 2022 | CNY | 5.75 | 5.75 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 97,171,082 |
| 16 Mar 2022 | CNY | 5.63 | 5.72 | 5.42 | 5.66 | 5.66 | +0.11 (+1.98%) | 101,780,425 |
| 15 Mar 2022 | CNY | 5.9 | 5.91 | 5.52 | 5.55 | 5.55 | -0.35 (-5.93%) | 145,752,609 |
| 14 Mar 2022 | CNY | 5.92 | 6.1 | 5.89 | 5.9 | 5.9 | -0.06 (-1.01%) | 67,654,255 |
| 11 Mar 2022 | CNY | 5.99 | 6.02 | 5.81 | 5.96 | 5.96 | -0.08 (-1.32%) | 90,935,251 |
| 10 Mar 2022 | CNY | 6.2 | 6.24 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 78,620,480 |
| 9 Mar 2022 | CNY | 6.12 | 6.2 | 5.81 | 6.13 | 6.13 | +0.04 (+0.66%) | 136,295,483 |
| 8 Mar 2022 | CNY | 6.29 | 6.31 | 6.06 | 6.09 | 6.09 | -0.17 (-2.72%) | 115,149,958 |
| 7 Mar 2022 | CNY | 6.24 | 6.44 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 95,014,998 |
| 4 Mar 2022 | CNY | 6.39 | 6.4 | 6.26 | 6.29 | 6.29 | -0.12 (-1.87%) | 61,148,360 |
| 3 Mar 2022 | CNY | 6.24 | 6.55 | 6.24 | 6.41 | 6.41 | +0.15 (+2.40%) | 120,285,075 |
| 2 Mar 2022 | CNY | 6.21 | 6.3 | 6.19 | 6.26 | 6.26 | +0.01 (+0.16%) | 59,347,110 |
| 1 Mar 2022 | CNY | 6.2 | 6.32 | 6.18 | 6.25 | 6.25 | +0.04 (+0.64%) | 76,084,149 |
