| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 5.97 | 5.67 | 5.85 | 5.72 | 5.72 | -0.13 (-2.22%) | 62,804,010 |
| 6 Apr 2022 | CNY | 5.95 | 5.48 | 5.53 | 5.85 | 5.85 | +0.32 (+5.79%) | 82,755,290 |
| 1 Apr 2022 | CNY | 5.53 | 5.25 | 5.27 | 5.53 | 5.53 | +0.25 (+4.73%) | 42,919,600 |
| 31 Mar 2022 | CNY | 5.36 | 5.07 | 5.08 | 5.28 | 5.28 | +0.15 (+2.92%) | 30,537,820 |
| 30 Mar 2022 | CNY | 5.15 | 5 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 17,957,870 |
| 29 Mar 2022 | CNY | 5.1 | 4.99 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 12,580,830 |
| 28 Mar 2022 | CNY | 5.12 | 4.9 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 20,784,920 |
| 25 Mar 2022 | CNY | 5.06 | 4.95 | 5 | 5 | 5 | 0.0 (0.0%) | 12,650,390 |
| 24 Mar 2022 | CNY | 5.05 | 4.94 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 17,557,130 |
| 23 Mar 2022 | CNY | 5 | 4.88 | 4.97 | 4.97 | 4.97 | +0.01 (+0.20%) | 17,966,950 |
| 22 Mar 2022 | CNY | 4.99 | 4.84 | 4.87 | 4.96 | 4.96 | +0.09 (+1.85%) | 17,040,970 |
| 21 Mar 2022 | CNY | 4.99 | 4.84 | 4.97 | 4.87 | 4.87 | -0.1 (-2.01%) | 20,723,190 |
| 18 Mar 2022 | CNY | 5.03 | 4.84 | 4.85 | 4.97 | 4.97 | +0.09 (+1.84%) | 20,643,240 |
| 17 Mar 2022 | CNY | 4.93 | 4.8 | 4.9 | 4.88 | 4.88 | +0.01 (+0.21%) | 27,763,240 |
| 16 Mar 2022 | CNY | 5.01 | 4.65 | 4.8 | 4.87 | 4.87 | +0.13 (+2.74%) | 28,163,190 |
| 15 Mar 2022 | CNY | 5.01 | 4.7 | 4.99 | 4.74 | 4.74 | -0.25 (-5.01%) | 26,287,260 |
| 14 Mar 2022 | CNY | 5.16 | 4.98 | 5.14 | 4.99 | 4.99 | -0.2 (-3.85%) | 15,598,980 |
| 11 Mar 2022 | CNY | 5.23 | 5.03 | 5.2 | 5.19 | 5.19 | -0.05 (-0.95%) | 21,796,020 |
| 10 Mar 2022 | CNY | 5.3 | 5.16 | 5.22 | 5.24 | 5.24 | +0.09 (+1.75%) | 18,088,120 |
| 9 Mar 2022 | CNY | 5.34 | 4.96 | 5.26 | 5.15 | 5.15 | -0.11 (-2.09%) | 29,618,350 |
| 8 Mar 2022 | CNY | 5.44 | 5.24 | 5.38 | 5.26 | 5.26 | -0.15 (-2.77%) | 19,369,290 |
| 7 Mar 2022 | CNY | 5.49 | 5.39 | 5.43 | 5.41 | 5.41 | -0.05 (-0.92%) | 12,562,160 |
| 4 Mar 2022 | CNY | 5.54 | 5.4 | 5.53 | 5.46 | 5.46 | -0.09 (-1.62%) | 13,137,040 |
| 3 Mar 2022 | CNY | 5.56 | 5.45 | 5.51 | 5.55 | 5.55 | +0.09 (+1.65%) | 18,764,060 |
| 2 Mar 2022 | CNY | 5.53 | 5.42 | 5.44 | 5.46 | 5.46 | -0.01 (-0.18%) | 15,357,990 |
| 1 Mar 2022 | CNY | 5.49 | 5.36 | 5.37 | 5.47 | 5.47 | +0.1 (+1.86%) | 20,095,930 |
| 28 Feb 2022 | CNY | 5.37 | 5.21 | 5.31 | 5.37 | 5.37 | +0.04 (+0.75%) | 15,331,180 |
| 25 Feb 2022 | CNY | 5.45 | 5.29 | 5.39 | 5.33 | 5.33 | -0.04 (-0.74%) | 17,725,150 |
| 24 Feb 2022 | CNY | 5.5 | 5.32 | 5.5 | 5.37 | 5.37 | -0.14 (-2.54%) | 24,181,450 |
| 23 Feb 2022 | CNY | 5.63 | 5.48 | 5.63 | 5.51 | 5.51 | -0.12 (-2.13%) | 23,131,600 |
