| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.83 | 5.97 | 5.74 | 5.96 | 5.96 | +0.13 (+2.23%) | 3,086,125 |
| 11 Apr 2022 | CNY | 6.08 | 6.08 | 5.82 | 5.83 | 5.83 | -0.27 (-4.43%) | 4,763,349 |
| 8 Apr 2022 | CNY | 6.23 | 6.25 | 6.03 | 6.1 | 6.1 | -0.15 (-2.40%) | 5,603,400 |
| 7 Apr 2022 | CNY | 6.34 | 6.38 | 6.17 | 6.25 | 6.25 | -0.15 (-2.34%) | 6,054,200 |
| 6 Apr 2022 | CNY | 6.25 | 6.41 | 6.22 | 6.4 | 6.4 | +0.16 (+2.56%) | 6,398,553 |
| 1 Apr 2022 | CNY | 6.18 | 6.33 | 6.17 | 6.24 | 6.24 | +0.04 (+0.65%) | 4,489,100 |
| 31 Mar 2022 | CNY | 6.15 | 6.25 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 3,532,200 |
| 30 Mar 2022 | CNY | 6.16 | 6.22 | 6.13 | 6.19 | 6.19 | +0.06 (+0.98%) | 2,999,351 |
| 29 Mar 2022 | CNY | 6.27 | 6.31 | 6.11 | 6.13 | 6.13 | -0.14 (-2.23%) | 3,615,800 |
| 28 Mar 2022 | CNY | 6.24 | 6.32 | 6.07 | 6.27 | 6.27 | +0.05 (+0.80%) | 4,753,100 |
| 25 Mar 2022 | CNY | 6.19 | 6.28 | 6.13 | 6.22 | 6.22 | +0.08 (+1.30%) | 4,119,050 |
| 24 Mar 2022 | CNY | 6.19 | 6.21 | 6.12 | 6.14 | 6.14 | -0.09 (-1.44%) | 3,724,700 |
| 23 Mar 2022 | CNY | 6.23 | 6.29 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 3,428,975 |
| 22 Mar 2022 | CNY | 6.23 | 6.29 | 6.16 | 6.23 | 6.23 | -0.04 (-0.64%) | 4,842,774 |
| 21 Mar 2022 | CNY | 6.21 | 6.31 | 6.2 | 6.27 | 6.27 | +0.07 (+1.13%) | 3,828,750 |
| 18 Mar 2022 | CNY | 6.01 | 6.21 | 6.01 | 6.2 | 6.2 | +0.13 (+2.14%) | 4,603,950 |
| 17 Mar 2022 | CNY | 6.03 | 6.17 | 6.03 | 6.07 | 6.07 | +0.02 (+0.33%) | 4,580,350 |
| 16 Mar 2022 | CNY | 5.85 | 6.05 | 5.79 | 6.05 | 6.05 | +0.2 (+3.42%) | 5,709,100 |
| 15 Mar 2022 | CNY | 6.1 | 6.2 | 5.84 | 5.85 | 5.85 | -0.35 (-5.65%) | 6,597,950 |
| 14 Mar 2022 | CNY | 6.28 | 6.38 | 6.19 | 6.2 | 6.2 | -0.09 (-1.43%) | 4,340,010 |
| 11 Mar 2022 | CNY | 6.2 | 6.31 | 6.06 | 6.29 | 6.29 | +0.01 (+0.16%) | 5,219,750 |
| 10 Mar 2022 | CNY | 6.43 | 6.46 | 6.25 | 6.28 | 6.28 | +0.02 (+0.32%) | 4,715,300 |
| 9 Mar 2022 | CNY | 6.32 | 6.41 | 5.95 | 6.26 | 6.26 | -0.07 (-1.11%) | 8,150,958 |
| 8 Mar 2022 | CNY | 6.56 | 6.64 | 6.3 | 6.33 | 6.33 | -0.27 (-4.09%) | 5,659,808 |
| 7 Mar 2022 | CNY | 6.69 | 6.72 | 6.56 | 6.6 | 6.6 | -0.11 (-1.64%) | 4,225,550 |
| 4 Mar 2022 | CNY | 6.81 | 6.85 | 6.67 | 6.71 | 6.71 | -0.14 (-2.04%) | 5,236,400 |
| 3 Mar 2022 | CNY | 6.89 | 6.92 | 6.81 | 6.85 | 6.85 | -0.05 (-0.72%) | 4,309,800 |
| 2 Mar 2022 | CNY | 6.84 | 6.9 | 6.77 | 6.9 | 6.9 | +0.07 (+1.02%) | 5,375,500 |
| 1 Mar 2022 | CNY | 6.76 | 6.85 | 6.72 | 6.83 | 6.83 | +0.13 (+1.94%) | 5,964,650 |
| 28 Feb 2022 | CNY | 6.71 | 6.76 | 6.53 | 6.7 | 6.7 | -0.05 (-0.74%) | 5,239,100 |
