| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 5.49 | 5.5 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,487,900 |
| 25 Mar 2022 | CNY | 5.46 | 5.53 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,231,160 |
| 24 Mar 2022 | CNY | 5.52 | 5.6 | 5.4 | 5.46 | 5.46 | -0.04 (-0.73%) | 4,784,820 |
| 23 Mar 2022 | CNY | 5.52 | 5.52 | 5.44 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,504,540 |
| 22 Mar 2022 | CNY | 5.37 | 5.58 | 5.33 | 5.52 | 5.52 | +0.14 (+2.60%) | 5,797,775 |
| 21 Mar 2022 | CNY | 5.32 | 5.38 | 5.28 | 5.38 | 5.38 | +0.04 (+0.75%) | 4,333,200 |
| 18 Mar 2022 | CNY | 4.96 | 5.36 | 4.93 | 5.34 | 5.34 | +0.35 (+7.01%) | 7,719,760 |
| 17 Mar 2022 | CNY | 5.03 | 5.1 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 3,288,800 |
| 16 Mar 2022 | CNY | 4.92 | 5.04 | 4.79 | 5 | 5 | +0.18 (+3.73%) | 4,488,540 |
| 15 Mar 2022 | CNY | 5.04 | 5.09 | 4.81 | 4.82 | 4.82 | -0.23 (-4.55%) | 4,234,080 |
| 14 Mar 2022 | CNY | 5.2 | 5.24 | 5.04 | 5.05 | 5.05 | -0.11 (-2.13%) | 3,830,780 |
| 11 Mar 2022 | CNY | 5.18 | 5.2 | 4.98 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,855,160 |
| 10 Mar 2022 | CNY | 5.14 | 5.2 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 3,583,680 |
| 9 Mar 2022 | CNY | 5.16 | 5.23 | 4.84 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,912,200 |
| 8 Mar 2022 | CNY | 5.34 | 5.37 | 5.15 | 5.17 | 5.17 | -0.23 (-4.26%) | 4,169,660 |
| 7 Mar 2022 | CNY | 5.47 | 5.5 | 5.34 | 5.4 | 5.4 | -0.07 (-1.28%) | 2,850,880 |
| 4 Mar 2022 | CNY | 5.49 | 5.56 | 5.42 | 5.47 | 5.47 | -0.06 (-1.08%) | 2,795,600 |
| 3 Mar 2022 | CNY | 5.52 | 5.55 | 5.44 | 5.53 | 5.53 | +0.06 (+1.10%) | 2,780,880 |
| 2 Mar 2022 | CNY | 5.44 | 5.52 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 3,065,380 |
| 1 Mar 2022 | CNY | 5.42 | 5.5 | 5.29 | 5.44 | 5.44 | +0.09 (+1.68%) | 3,433,900 |
| 28 Feb 2022 | CNY | 5.56 | 5.56 | 5.3 | 5.35 | 5.35 | -0.17 (-3.08%) | 4,847,980 |
| 25 Feb 2022 | CNY | 5.28 | 5.54 | 5.28 | 5.52 | 5.52 | +0.26 (+4.94%) | 5,979,860 |
| 24 Feb 2022 | CNY | 5.46 | 5.49 | 5.06 | 5.26 | 5.26 | -0.18 (-3.31%) | 6,746,640 |
| 23 Feb 2022 | CNY | 5.48 | 5.52 | 5.44 | 5.44 | 5.44 | -0.04 (-0.73%) | 3,166,800 |
| 22 Feb 2022 | CNY | 5.54 | 5.58 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 3,934,560 |
| 21 Feb 2022 | CNY | 5.41 | 5.51 | 5.38 | 5.5 | 5.5 | +0.06 (+1.10%) | 4,156,800 |
| 18 Feb 2022 | CNY | 5.45 | 5.53 | 5.36 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,453,607 |
| 17 Feb 2022 | CNY | 5.37 | 5.79 | 5.29 | 5.47 | 5.47 | +0.12 (+2.24%) | 7,820,760 |
| 16 Feb 2022 | CNY | 5.16 | 5.36 | 5.15 | 5.35 | 5.35 | +0.19 (+3.68%) | 3,984,520 |
| 15 Feb 2022 | CNY | 5.23 | 5.24 | 5.13 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,064,800 |
