| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.1 | 6.42 | 6.07 | 6.33 | 6.33 | +0.19 (+3.09%) | 25,716,600 |
| 31 Mar 2022 | CNY | 6.24 | 6.25 | 6.06 | 6.14 | 6.14 | -0.15 (-2.38%) | 16,706,600 |
| 30 Mar 2022 | CNY | 6.22 | 6.33 | 6.09 | 6.29 | 6.29 | 0.0 (0.0%) | 20,655,282 |
| 29 Mar 2022 | CNY | 6.46 | 6.54 | 6.19 | 6.29 | 6.29 | -0.33 (-4.98%) | 32,877,260 |
| 28 Mar 2022 | CNY | 6.65 | 7.03 | 6.31 | 6.62 | 6.62 | +0.14 (+2.16%) | 57,345,896 |
| 25 Mar 2022 | CNY | 5.81 | 6.48 | 5.81 | 6.48 | 6.48 | +0.59 (+10.02%) | 20,975,882 |
| 24 Mar 2022 | CNY | 6.2 | 6.2 | 5.85 | 5.89 | 5.89 | -0.4 (-6.36%) | 26,289,202 |
| 23 Mar 2022 | CNY | 5.92 | 6.56 | 5.91 | 6.29 | 6.29 | +0.33 (+5.54%) | 37,856,450 |
| 22 Mar 2022 | CNY | 5.99 | 6.04 | 5.86 | 5.96 | 5.96 | -0.06 (-1.00%) | 14,273,302 |
| 21 Mar 2022 | CNY | 6.06 | 6.07 | 5.84 | 6.02 | 6.02 | 0.0 (0.0%) | 17,235,090 |
| 18 Mar 2022 | CNY | 5.94 | 6.15 | 5.94 | 6.02 | 6.02 | +0.01 (+0.17%) | 17,463,200 |
| 17 Mar 2022 | CNY | 6.14 | 6.3 | 5.94 | 6.01 | 6.01 | -0.13 (-2.12%) | 39,372,072 |
| 16 Mar 2022 | CNY | 5.65 | 6.14 | 5.62 | 6.14 | 6.14 | +0.56 (+10.04%) | 35,015,352 |
| 15 Mar 2022 | CNY | 5.79 | 5.94 | 5.57 | 5.58 | 5.58 | -0.27 (-4.62%) | 15,918,640 |
| 14 Mar 2022 | CNY | 5.88 | 6.05 | 5.78 | 5.85 | 5.85 | -0.06 (-1.02%) | 14,055,960 |
| 11 Mar 2022 | CNY | 6 | 6.02 | 5.78 | 5.91 | 5.91 | -0.19 (-3.11%) | 21,231,923 |
| 10 Mar 2022 | CNY | 5.75 | 6.38 | 5.73 | 6.1 | 6.1 | +0.21 (+3.57%) | 39,409,889 |
| 9 Mar 2022 | CNY | 5.6 | 6.16 | 5.55 | 5.89 | 5.89 | +0.29 (+5.18%) | 42,923,751 |
| 8 Mar 2022 | CNY | 5.58 | 5.7 | 5.4 | 5.6 | 5.6 | +0.04 (+0.72%) | 10,080,480 |
| 7 Mar 2022 | CNY | 5.38 | 5.7 | 5.35 | 5.56 | 5.56 | +0.13 (+2.39%) | 8,274,460 |
| 4 Mar 2022 | CNY | 5.47 | 5.47 | 5.38 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,849,180 |
| 3 Mar 2022 | CNY | 5.55 | 5.56 | 5.45 | 5.48 | 5.48 | -0.04 (-0.72%) | 2,789,900 |
| 2 Mar 2022 | CNY | 5.48 | 5.53 | 5.43 | 5.52 | 5.52 | +0.03 (+0.55%) | 2,641,900 |
| 1 Mar 2022 | CNY | 5.41 | 5.5 | 5.38 | 5.49 | 5.49 | +0.12 (+2.23%) | 3,105,600 |
| 28 Feb 2022 | CNY | 5.45 | 5.49 | 5.32 | 5.37 | 5.37 | -0.08 (-1.47%) | 4,541,400 |
| 25 Feb 2022 | CNY | 5.47 | 5.59 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 3,752,260 |
| 24 Feb 2022 | CNY | 5.62 | 5.67 | 5.36 | 5.44 | 5.44 | -0.18 (-3.20%) | 6,044,860 |
| 23 Feb 2022 | CNY | 5.6 | 5.67 | 5.56 | 5.62 | 5.62 | +0.03 (+0.54%) | 4,149,600 |
| 22 Feb 2022 | CNY | 5.69 | 5.71 | 5.54 | 5.59 | 5.59 | -0.15 (-2.61%) | 5,675,220 |
| 21 Feb 2022 | CNY | 5.61 | 5.79 | 5.6 | 5.74 | 5.74 | +0.11 (+1.95%) | 6,063,200 |
