| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 5.47 | 5.64 | 5.44 | 5.61 | 5.61 | +0.14 (+2.56%) | 198,105,775 |
| 1 Apr 2022 | CNY | 5.4 | 5.5 | 5.34 | 5.47 | 5.47 | -0.05 (-0.91%) | 178,146,739 |
| 31 Mar 2022 | CNY | 5.5 | 5.57 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 160,490,422 |
| 30 Mar 2022 | CNY | 5.6 | 5.6 | 5.45 | 5.53 | 5.53 | -0.09 (-1.60%) | 200,788,855 |
| 29 Mar 2022 | CNY | 5.48 | 5.64 | 5.46 | 5.62 | 5.62 | +0.06 (+1.08%) | 161,280,476 |
| 28 Mar 2022 | CNY | 5.4 | 5.64 | 5.36 | 5.56 | 5.56 | +0.19 (+3.54%) | 249,619,217 |
| 25 Mar 2022 | CNY | 5.3 | 5.42 | 5.28 | 5.37 | 5.37 | +0.02 (+0.37%) | 126,648,867 |
| 24 Mar 2022 | CNY | 5.41 | 5.47 | 5.34 | 5.35 | 5.35 | +0.03 (+0.56%) | 157,370,770 |
| 23 Mar 2022 | CNY | 5.3 | 5.36 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 130,049,329 |
| 22 Mar 2022 | CNY | 5.27 | 5.37 | 5.27 | 5.35 | 5.35 | +0.15 (+2.88%) | 210,744,022 |
| 21 Mar 2022 | CNY | 5.27 | 5.29 | 5.16 | 5.2 | 5.2 | -0.05 (-0.95%) | 176,933,675 |
| 18 Mar 2022 | CNY | 5.21 | 5.3 | 5.19 | 5.25 | 5.25 | +0.12 (+2.34%) | 235,789,522 |
| 17 Mar 2022 | CNY | 5.1 | 5.15 | 5.03 | 5.13 | 5.13 | +0.05 (+0.98%) | 252,972,330 |
| 16 Mar 2022 | CNY | 5.02 | 5.1 | 4.86 | 5.08 | 5.08 | +0.08 (+1.60%) | 283,301,719 |
| 15 Mar 2022 | CNY | 5.38 | 5.38 | 5 | 5 | 5 | -0.46 (-8.42%) | 347,531,371 |
| 14 Mar 2022 | CNY | 5.46 | 5.63 | 5.45 | 5.46 | 5.46 | -0.12 (-2.15%) | 177,188,189 |
| 11 Mar 2022 | CNY | 5.57 | 5.58 | 5.4 | 5.58 | 5.58 | -0.08 (-1.41%) | 267,913,096 |
| 10 Mar 2022 | CNY | 5.55 | 5.68 | 5.5 | 5.66 | 5.66 | -0.08 (-1.39%) | 296,143,422 |
| 9 Mar 2022 | CNY | 5.92 | 5.97 | 5.55 | 5.74 | 5.74 | -0.16 (-2.71%) | 360,225,560 |
| 8 Mar 2022 | CNY | 5.88 | 6 | 5.76 | 5.9 | 5.9 | -0.04 (-0.67%) | 306,942,766 |
| 7 Mar 2022 | CNY | 6 | 6.03 | 5.9 | 5.94 | 5.94 | +0.13 (+2.24%) | 379,340,639 |
| 4 Mar 2022 | CNY | 5.85 | 5.89 | 5.75 | 5.81 | 5.81 | -0.12 (-2.02%) | 244,565,628 |
| 3 Mar 2022 | CNY | 5.9 | 6.02 | 5.88 | 5.93 | 5.93 | +0.09 (+1.54%) | 380,417,250 |
| 2 Mar 2022 | CNY | 5.92 | 5.96 | 5.81 | 5.84 | 5.84 | +0.11 (+1.92%) | 327,413,548 |
| 1 Mar 2022 | CNY | 5.77 | 5.77 | 5.65 | 5.73 | 5.73 | -0.04 (-0.69%) | 214,210,256 |
| 28 Feb 2022 | CNY | 5.75 | 5.88 | 5.73 | 5.77 | 5.77 | +0.04 (+0.70%) | 258,270,622 |
| 25 Feb 2022 | CNY | 5.74 | 5.81 | 5.63 | 5.73 | 5.73 | -0.18 (-3.05%) | 397,493,197 |
| 24 Feb 2022 | CNY | 5.67 | 6.08 | 5.63 | 5.91 | 5.91 | +0.24 (+4.23%) | 607,702,744 |
| 23 Feb 2022 | CNY | 5.68 | 5.72 | 5.59 | 5.67 | 5.67 | -0.13 (-2.24%) | 250,608,585 |
| 22 Feb 2022 | CNY | 5.7 | 5.8 | 5.64 | 5.8 | 5.8 | +0.23 (+4.13%) | 370,577,473 |
