| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 4.64 | 4.88 | 4.58 | 4.83 | 4.83 | +0.18 (+3.87%) | 125,103,685 |
| 13 Apr 2022 | CNY | 4.48 | 4.79 | 4.43 | 4.65 | 4.65 | +0.16 (+3.56%) | 146,868,034 |
| 12 Apr 2022 | CNY | 4.31 | 4.5 | 4.25 | 4.49 | 4.49 | +0.16 (+3.70%) | 63,350,495 |
| 11 Apr 2022 | CNY | 4.45 | 4.47 | 4.31 | 4.33 | 4.33 | -0.13 (-2.91%) | 48,851,677 |
| 8 Apr 2022 | CNY | 4.42 | 4.48 | 4.32 | 4.46 | 4.46 | +0.05 (+1.13%) | 50,050,356 |
| 7 Apr 2022 | CNY | 4.49 | 4.51 | 4.41 | 4.41 | 4.41 | -0.11 (-2.43%) | 42,317,624 |
| 6 Apr 2022 | CNY | 4.43 | 4.53 | 4.4 | 4.52 | 4.52 | +0.08 (+1.80%) | 57,038,868 |
| 1 Apr 2022 | CNY | 4.4 | 4.45 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 39,661,522 |
| 31 Mar 2022 | CNY | 4.5 | 4.51 | 4.42 | 4.43 | 4.43 | -0.08 (-1.77%) | 41,596,205 |
| 30 Mar 2022 | CNY | 4.48 | 4.51 | 4.41 | 4.51 | 4.51 | +0.04 (+0.89%) | 51,106,373 |
| 29 Mar 2022 | CNY | 4.57 | 4.58 | 4.45 | 4.47 | 4.47 | -0.15 (-3.25%) | 49,834,479 |
| 28 Mar 2022 | CNY | 4.52 | 4.65 | 4.43 | 4.62 | 4.62 | +0.06 (+1.32%) | 38,369,197 |
| 25 Mar 2022 | CNY | 4.59 | 4.67 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 39,643,884 |
| 24 Mar 2022 | CNY | 4.66 | 4.73 | 4.56 | 4.59 | 4.59 | +0.07 (+1.55%) | 70,487,757 |
| 23 Mar 2022 | CNY | 4.53 | 4.54 | 4.48 | 4.52 | 4.52 | -0.01 (-0.22%) | 27,209,930 |
| 22 Mar 2022 | CNY | 4.46 | 4.55 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 41,879,402 |
| 21 Mar 2022 | CNY | 4.48 | 4.53 | 4.4 | 4.46 | 4.46 | -0.02 (-0.45%) | 48,372,893 |
| 18 Mar 2022 | CNY | 4.44 | 4.52 | 4.34 | 4.48 | 4.48 | +0.07 (+1.59%) | 47,793,200 |
| 17 Mar 2022 | CNY | 4.43 | 4.51 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 55,923,737 |
| 16 Mar 2022 | CNY | 4.34 | 4.4 | 4.12 | 4.39 | 4.39 | +0.13 (+3.05%) | 69,816,991 |
| 15 Mar 2022 | CNY | 4.64 | 4.64 | 4.23 | 4.26 | 4.26 | -0.43 (-9.17%) | 111,680,613 |
| 14 Mar 2022 | CNY | 4.84 | 4.91 | 4.67 | 4.69 | 4.69 | -0.23 (-4.67%) | 72,191,950 |
| 11 Mar 2022 | CNY | 4.9 | 4.93 | 4.72 | 4.92 | 4.92 | -0.02 (-0.40%) | 80,548,612 |
| 10 Mar 2022 | CNY | 4.89 | 5.05 | 4.85 | 4.94 | 4.94 | -0.07 (-1.40%) | 91,114,081 |
| 9 Mar 2022 | CNY | 5.14 | 5.16 | 4.79 | 5.01 | 5.01 | -0.3 (-5.65%) | 187,402,614 |
| 8 Mar 2022 | CNY | 5.27 | 5.51 | 4.97 | 5.31 | 5.31 | +0.12 (+2.31%) | 212,015,323 |
| 7 Mar 2022 | CNY | 5.28 | 5.31 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 77,392,452 |
| 4 Mar 2022 | CNY | 5.23 | 5.26 | 5.13 | 5.16 | 5.16 | -0.09 (-1.71%) | 69,115,369 |
| 3 Mar 2022 | CNY | 5.23 | 5.36 | 5.2 | 5.25 | 5.25 | +0.14 (+2.74%) | 123,934,425 |
| 2 Mar 2022 | CNY | 5.05 | 5.15 | 5.04 | 5.11 | 5.11 | +0.08 (+1.59%) | 69,590,678 |
