| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 4.43 | 4.59 | 4.43 | 4.54 | 4.54 | +0.11 (+2.48%) | 16,957,500 |
| 30 Mar 2022 | CNY | 4.43 | 4.46 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 6,081,152 |
| 29 Mar 2022 | CNY | 4.4 | 4.47 | 4.37 | 4.42 | 4.42 | +0.01 (+0.23%) | 6,543,229 |
| 28 Mar 2022 | CNY | 4.39 | 4.44 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 5,286,600 |
| 25 Mar 2022 | CNY | 4.31 | 4.43 | 4.31 | 4.4 | 4.4 | +0.08 (+1.85%) | 7,830,863 |
| 24 Mar 2022 | CNY | 4.35 | 4.39 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 4,835,900 |
| 23 Mar 2022 | CNY | 4.41 | 4.44 | 4.35 | 4.38 | 4.38 | -0.04 (-0.90%) | 4,222,400 |
| 22 Mar 2022 | CNY | 4.32 | 4.44 | 4.3 | 4.42 | 4.42 | +0.09 (+2.08%) | 7,286,567 |
| 21 Mar 2022 | CNY | 4.31 | 4.35 | 4.28 | 4.33 | 4.33 | +0.04 (+0.93%) | 5,294,451 |
| 18 Mar 2022 | CNY | 4.18 | 4.31 | 4.18 | 4.29 | 4.29 | +0.09 (+2.14%) | 7,003,341 |
| 17 Mar 2022 | CNY | 4.23 | 4.28 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 6,995,840 |
| 16 Mar 2022 | CNY | 4.12 | 4.21 | 4.04 | 4.19 | 4.19 | +0.12 (+2.95%) | 9,384,439 |
| 15 Mar 2022 | CNY | 4.3 | 4.31 | 4.06 | 4.07 | 4.07 | -0.25 (-5.79%) | 11,590,106 |
| 14 Mar 2022 | CNY | 4.4 | 4.45 | 4.32 | 4.32 | 4.32 | -0.11 (-2.48%) | 6,440,790 |
| 11 Mar 2022 | CNY | 4.35 | 4.44 | 4.26 | 4.43 | 4.43 | +0.06 (+1.37%) | 6,074,800 |
| 10 Mar 2022 | CNY | 4.39 | 4.45 | 4.35 | 4.37 | 4.37 | +0.08 (+1.86%) | 8,243,433 |
| 9 Mar 2022 | CNY | 4.42 | 4.45 | 4.16 | 4.29 | 4.29 | -0.14 (-3.16%) | 11,262,298 |
| 8 Mar 2022 | CNY | 4.51 | 4.54 | 4.4 | 4.43 | 4.43 | -0.1 (-2.21%) | 7,456,900 |
| 7 Mar 2022 | CNY | 4.52 | 4.6 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 6,849,900 |
| 4 Mar 2022 | CNY | 4.59 | 4.59 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 5,353,393 |
| 3 Mar 2022 | CNY | 4.52 | 4.62 | 4.51 | 4.6 | 4.6 | +0.09 (+2.00%) | 8,591,239 |
| 2 Mar 2022 | CNY | 4.45 | 4.55 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,996,000 |
| 1 Mar 2022 | CNY | 4.46 | 4.5 | 4.44 | 4.48 | 4.48 | +0.05 (+1.13%) | 5,460,735 |
| 28 Feb 2022 | CNY | 4.51 | 4.53 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 6,801,900 |
| 25 Feb 2022 | CNY | 4.44 | 4.54 | 4.44 | 4.48 | 4.48 | +0.06 (+1.36%) | 8,497,400 |
| 24 Feb 2022 | CNY | 4.51 | 4.54 | 4.37 | 4.42 | 4.42 | -0.1 (-2.21%) | 10,894,400 |
| 23 Feb 2022 | CNY | 4.54 | 4.55 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 7,790,200 |
| 22 Feb 2022 | CNY | 4.6 | 4.62 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 8,639,102 |
| 21 Feb 2022 | CNY | 4.63 | 4.64 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 7,970,400 |
| 18 Feb 2022 | CNY | 4.64 | 4.64 | 4.55 | 4.61 | 4.61 | -0.01 (-0.22%) | 7,039,872 |
