| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.82 | 5.82 | 5.74 | 5.76 | 5.76 | -0.07 (-1.20%) | 3,108,935 |
| 31 Mar 2022 | CNY | 5.87 | 5.87 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 2,154,337 |
| 30 Mar 2022 | CNY | 5.91 | 5.91 | 5.8 | 5.86 | 5.86 | +0.02 (+0.34%) | 3,503,112 |
| 29 Mar 2022 | CNY | 5.83 | 5.91 | 5.78 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,516,367 |
| 28 Mar 2022 | CNY | 5.74 | 5.84 | 5.55 | 5.8 | 5.8 | +0.12 (+2.11%) | 4,310,199 |
| 25 Mar 2022 | CNY | 5.74 | 5.79 | 5.67 | 5.68 | 5.68 | -0.05 (-0.87%) | 2,616,916 |
| 24 Mar 2022 | CNY | 5.81 | 5.85 | 5.72 | 5.73 | 5.73 | -0.13 (-2.22%) | 3,540,362 |
| 23 Mar 2022 | CNY | 5.87 | 5.95 | 5.84 | 5.86 | 5.86 | -0.03 (-0.51%) | 2,874,884 |
| 22 Mar 2022 | CNY | 5.88 | 5.96 | 5.83 | 5.89 | 5.89 | +0.01 (+0.17%) | 2,963,574 |
| 21 Mar 2022 | CNY | 5.91 | 5.96 | 5.83 | 5.88 | 5.88 | 0.0 (0.0%) | 4,676,172 |
| 18 Mar 2022 | CNY | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | +0.04 (+0.68%) | 3,493,664 |
| 17 Mar 2022 | CNY | 5.8 | 5.96 | 5.79 | 5.84 | 5.84 | +0.05 (+0.86%) | 4,644,489 |
| 16 Mar 2022 | CNY | 5.75 | 5.8 | 5.52 | 5.79 | 5.79 | +0.13 (+2.30%) | 5,496,771 |
| 15 Mar 2022 | CNY | 6.06 | 6.06 | 5.64 | 5.66 | 5.66 | -0.35 (-5.82%) | 6,397,510 |
| 14 Mar 2022 | CNY | 6.14 | 6.14 | 6.01 | 6.01 | 6.01 | -0.15 (-2.44%) | 3,364,326 |
| 11 Mar 2022 | CNY | 6.09 | 6.18 | 5.98 | 6.16 | 6.16 | +0.03 (+0.49%) | 4,127,977 |
| 10 Mar 2022 | CNY | 6.18 | 6.23 | 6.09 | 6.13 | 6.13 | +0.04 (+0.66%) | 4,211,243 |
| 9 Mar 2022 | CNY | 6.29 | 6.3 | 5.97 | 6.09 | 6.09 | -0.13 (-2.09%) | 5,028,944 |
| 8 Mar 2022 | CNY | 6.33 | 6.34 | 6.17 | 6.22 | 6.22 | -0.1 (-1.58%) | 4,547,861 |
| 7 Mar 2022 | CNY | 6.45 | 6.45 | 6.28 | 6.32 | 6.32 | -0.15 (-2.32%) | 5,624,819 |
| 4 Mar 2022 | CNY | 6.49 | 6.52 | 6.45 | 6.47 | 6.47 | -0.04 (-0.61%) | 2,986,203 |
| 3 Mar 2022 | CNY | 6.56 | 6.58 | 6.51 | 6.51 | 6.51 | -0.04 (-0.61%) | 2,227,652 |
| 2 Mar 2022 | CNY | 6.58 | 6.58 | 6.53 | 6.55 | 6.55 | -0.04 (-0.61%) | 2,430,895 |
| 1 Mar 2022 | CNY | 6.59 | 6.59 | 6.52 | 6.59 | 6.59 | +0.01 (+0.15%) | 3,686,242 |
| 28 Feb 2022 | CNY | 6.52 | 6.58 | 6.44 | 6.58 | 6.58 | +0.11 (+1.70%) | 4,839,103 |
| 25 Feb 2022 | CNY | 6.49 | 6.55 | 6.45 | 6.47 | 6.47 | +0.03 (+0.47%) | 2,708,755 |
| 24 Feb 2022 | CNY | 6.55 | 6.62 | 6.35 | 6.44 | 6.44 | -0.15 (-2.28%) | 6,060,205 |
| 23 Feb 2022 | CNY | 6.5 | 6.6 | 6.5 | 6.59 | 6.59 | +0.08 (+1.23%) | 4,425,313 |
| 22 Feb 2022 | CNY | 6.54 | 6.56 | 6.47 | 6.51 | 6.51 | -0.06 (-0.91%) | 2,621,126 |
| 21 Feb 2022 | CNY | 6.5 | 6.58 | 6.47 | 6.57 | 6.57 | +0.08 (+1.23%) | 3,769,643 |
