| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.05 | 5.19 | 5.02 | 5.17 | 5.17 | +0.11 (+2.17%) | 8,252,663 |
| 31 Mar 2022 | CNY | 5.06 | 5.1 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 7,708,631 |
| 30 Mar 2022 | CNY | 5.02 | 5.09 | 4.99 | 5.07 | 5.07 | +0.07 (+1.40%) | 7,712,224 |
| 29 Mar 2022 | CNY | 5.06 | 5.07 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 4,597,363 |
| 28 Mar 2022 | CNY | 5.02 | 5.11 | 4.97 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,742,495 |
| 25 Mar 2022 | CNY | 5 | 5.11 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 6,011,043 |
| 24 Mar 2022 | CNY | 5.05 | 5.06 | 4.98 | 5 | 5 | -0.07 (-1.38%) | 5,902,929 |
| 23 Mar 2022 | CNY | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 4,309,671 |
| 22 Mar 2022 | CNY | 5.07 | 5.13 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 6,886,651 |
| 21 Mar 2022 | CNY | 5.1 | 5.13 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,609,401 |
| 18 Mar 2022 | CNY | 5 | 5.12 | 4.97 | 5.1 | 5.1 | +0.09 (+1.80%) | 5,904,481 |
| 17 Mar 2022 | CNY | 5.01 | 5.07 | 4.97 | 5.01 | 5.01 | +0.07 (+1.42%) | 6,892,300 |
| 16 Mar 2022 | CNY | 4.9 | 4.99 | 4.8 | 4.94 | 4.94 | +0.09 (+1.86%) | 8,330,608 |
| 15 Mar 2022 | CNY | 5.11 | 5.11 | 4.85 | 4.85 | 4.85 | -0.27 (-5.27%) | 10,453,757 |
| 14 Mar 2022 | CNY | 5.2 | 5.27 | 5.12 | 5.12 | 5.12 | -0.14 (-2.66%) | 6,352,897 |
| 11 Mar 2022 | CNY | 5.2 | 5.28 | 5.11 | 5.26 | 5.26 | +0.04 (+0.77%) | 6,149,452 |
| 10 Mar 2022 | CNY | 5.25 | 5.33 | 5.16 | 5.22 | 5.22 | +0.09 (+1.75%) | 7,672,824 |
| 9 Mar 2022 | CNY | 5.25 | 5.29 | 4.92 | 5.13 | 5.13 | -0.1 (-1.91%) | 12,823,295 |
| 8 Mar 2022 | CNY | 5.36 | 5.39 | 5.21 | 5.23 | 5.23 | -0.15 (-2.79%) | 10,331,177 |
| 7 Mar 2022 | CNY | 5.38 | 5.47 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 8,740,085 |
| 4 Mar 2022 | CNY | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 7,023,068 |
| 3 Mar 2022 | CNY | 5.45 | 5.49 | 5.42 | 5.46 | 5.46 | +0.02 (+0.37%) | 6,424,403 |
| 2 Mar 2022 | CNY | 5.39 | 5.45 | 5.36 | 5.44 | 5.44 | +0.01 (+0.18%) | 5,864,600 |
| 1 Mar 2022 | CNY | 5.38 | 5.43 | 5.35 | 5.43 | 5.43 | +0.04 (+0.74%) | 6,564,842 |
| 28 Feb 2022 | CNY | 5.37 | 5.41 | 5.26 | 5.39 | 5.39 | +0.02 (+0.37%) | 6,906,174 |
| 25 Feb 2022 | CNY | 5.43 | 5.47 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 7,433,062 |
| 24 Feb 2022 | CNY | 5.6 | 5.63 | 5.34 | 5.4 | 5.4 | -0.22 (-3.91%) | 12,654,890 |
| 23 Feb 2022 | CNY | 5.56 | 5.66 | 5.56 | 5.62 | 5.62 | +0.06 (+1.08%) | 8,071,900 |
| 22 Feb 2022 | CNY | 5.76 | 5.76 | 5.52 | 5.56 | 5.56 | -0.16 (-2.80%) | 9,233,135 |
| 21 Feb 2022 | CNY | 5.61 | 5.79 | 5.58 | 5.72 | 5.72 | +0.13 (+2.33%) | 10,043,169 |
