| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 6.05 | 6.06 | 5.93 | 5.96 | 5.96 | -0.1 (-1.65%) | 1,660,508 |
| 12 Apr 2022 | CNY | 5.98 | 6.09 | 5.86 | 6.06 | 6.06 | +0.15 (+2.54%) | 2,282,621 |
| 11 Apr 2022 | CNY | 6.1 | 6.15 | 5.89 | 5.91 | 5.91 | -0.19 (-3.11%) | 3,000,649 |
| 8 Apr 2022 | CNY | 6.25 | 6.3 | 6.07 | 6.1 | 6.1 | -0.15 (-2.40%) | 3,092,468 |
| 7 Apr 2022 | CNY | 6.41 | 6.47 | 6.25 | 6.25 | 6.25 | -0.21 (-3.25%) | 3,045,435 |
| 6 Apr 2022 | CNY | 6.33 | 6.57 | 6.3 | 6.46 | 6.46 | +0.12 (+1.89%) | 3,682,577 |
| 1 Apr 2022 | CNY | 6.48 | 6.48 | 6.29 | 6.34 | 6.34 | -0.15 (-2.31%) | 3,681,979 |
| 31 Mar 2022 | CNY | 6.41 | 6.56 | 6.38 | 6.49 | 6.49 | +0.06 (+0.93%) | 2,822,362 |
| 30 Mar 2022 | CNY | 6.47 | 6.47 | 6.38 | 6.43 | 6.43 | +0.02 (+0.31%) | 2,520,843 |
| 29 Mar 2022 | CNY | 6.53 | 6.56 | 6.39 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,184,559 |
| 28 Mar 2022 | CNY | 6.56 | 6.56 | 6.43 | 6.44 | 6.44 | -0.12 (-1.83%) | 2,613,348 |
| 25 Mar 2022 | CNY | 6.53 | 6.73 | 6.53 | 6.56 | 6.56 | -0.07 (-1.06%) | 2,287,742 |
| 24 Mar 2022 | CNY | 6.62 | 6.7 | 6.5 | 6.63 | 6.63 | -0.04 (-0.60%) | 3,187,071 |
| 23 Mar 2022 | CNY | 6.72 | 6.73 | 6.63 | 6.67 | 6.67 | -0.05 (-0.74%) | 2,959,457 |
| 22 Mar 2022 | CNY | 6.87 | 6.88 | 6.67 | 6.72 | 6.72 | -0.16 (-2.33%) | 3,623,723 |
| 21 Mar 2022 | CNY | 6.51 | 7.1 | 6.47 | 6.88 | 6.88 | +0.37 (+5.68%) | 9,814,471 |
| 18 Mar 2022 | CNY | 6.43 | 6.62 | 6.35 | 6.51 | 6.51 | +0.13 (+2.04%) | 3,467,455 |
| 17 Mar 2022 | CNY | 6.37 | 6.53 | 6.31 | 6.38 | 6.38 | +0.07 (+1.11%) | 3,550,353 |
| 16 Mar 2022 | CNY | 6.35 | 6.4 | 6.05 | 6.31 | 6.31 | +0.07 (+1.12%) | 3,340,551 |
| 15 Mar 2022 | CNY | 6.6 | 6.6 | 6.2 | 6.24 | 6.24 | -0.38 (-5.74%) | 2,956,220 |
| 14 Mar 2022 | CNY | 6.76 | 6.82 | 6.6 | 6.62 | 6.62 | -0.11 (-1.63%) | 2,364,917 |
| 11 Mar 2022 | CNY | 6.6 | 6.78 | 6.46 | 6.73 | 6.73 | +0.13 (+1.97%) | 3,836,354 |
| 10 Mar 2022 | CNY | 6.6 | 6.8 | 6.58 | 6.6 | 6.6 | +0.09 (+1.38%) | 2,729,817 |
| 9 Mar 2022 | CNY | 6.77 | 6.77 | 6.24 | 6.51 | 6.51 | -0.21 (-3.13%) | 4,468,973 |
| 8 Mar 2022 | CNY | 7.01 | 7.04 | 6.64 | 6.72 | 6.72 | -0.28 (-4.00%) | 3,545,186 |
| 7 Mar 2022 | CNY | 7.02 | 7.08 | 6.93 | 7 | 7 | -0.12 (-1.69%) | 2,456,302 |
| 4 Mar 2022 | CNY | 7.08 | 7.21 | 7.06 | 7.12 | 7.12 | 0.0 (0.0%) | 2,529,888 |
| 3 Mar 2022 | CNY | 7.13 | 7.23 | 7.11 | 7.12 | 7.12 | -0.04 (-0.56%) | 1,869,633 |
| 2 Mar 2022 | CNY | 7.13 | 7.17 | 7.05 | 7.16 | 7.16 | +0.03 (+0.42%) | 1,607,753 |
| 1 Mar 2022 | CNY | 7.08 | 7.16 | 7.03 | 7.13 | 7.13 | +0.08 (+1.13%) | 1,742,165 |
