| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 4.53 | 4.53 | 4.38 | 4.51 | 4.51 | -0.082 (-1.78%) | 11,424,140 |
| 12 Apr 2022 |
|
|||||||
| 11 Apr 2022 | CNY | 4.6917 | 4.7 | 4.5583 | 4.5917 | 4.5917 | -0.092 (-1.96%) | 10,994,380 |
| 8 Apr 2022 | CNY | 4.7167 | 4.7333 | 4.6417 | 4.6833 | 4.6833 | -0.033 (-0.71%) | 9,113,275 |
| 7 Apr 2022 | CNY | 4.7833 | 4.8083 | 4.6833 | 4.7167 | 4.7167 | 0.0 (0.0%) | 11,624,868 |
| 6 Apr 2022 | CNY | 4.625 | 4.7333 | 4.6167 | 4.7167 | 4.7167 | +0.092 (+1.98%) | 11,715,529 |
| 1 Apr 2022 | CNY | 4.5917 | 4.6333 | 4.5333 | 4.625 | 4.625 | +0.017 (+0.36%) | 8,920,440 |
| 31 Mar 2022 | CNY | 4.5833 | 4.6333 | 4.575 | 4.6083 | 4.6083 | +0.017 (+0.36%) | 5,819,041 |
| 30 Mar 2022 | CNY | 4.5417 | 4.6417 | 4.5333 | 4.5917 | 4.5917 | +0.05 (+1.10%) | 9,547,087 |
| 29 Mar 2022 | CNY | 4.5417 | 4.575 | 4.5167 | 4.5417 | 4.5417 | 0.0 (0.0%) | 7,021,353 |
| 28 Mar 2022 | CNY | 4.5417 | 4.5667 | 4.4917 | 4.5417 | 4.5417 | -0.008 (-0.18%) | 5,939,170 |
| 25 Mar 2022 | CNY | 4.4917 | 4.5833 | 4.4917 | 4.55 | 4.55 | +0.05 (+1.11%) | 8,981,920 |
| 24 Mar 2022 | CNY | 4.5167 | 4.5417 | 4.4917 | 4.5 | 4.5 | -0.033 (-0.73%) | 6,348,504 |
| 23 Mar 2022 | CNY | 4.5583 | 4.5667 | 4.5083 | 4.5333 | 4.5333 | -0.008 (-0.18%) | 6,173,553 |
| 22 Mar 2022 | CNY | 4.5667 | 4.5833 | 4.525 | 4.5417 | 4.5417 | 0.0 (0.0%) | 9,966,998 |
| 21 Mar 2022 | CNY | 4.45 | 4.55 | 4.4 | 4.5417 | 4.5417 | +0.15 (+3.42%) | 16,299,465 |
| 18 Mar 2022 | CNY | 4.325 | 4.4083 | 4.2917 | 4.3917 | 4.3917 | +0.067 (+1.54%) | 8,037,082 |
| 17 Mar 2022 | CNY | 4.325 | 4.3833 | 4.3 | 4.325 | 4.325 | +0.025 (+0.58%) | 7,045,162 |
| 16 Mar 2022 | CNY | 4.275 | 4.325 | 4.1417 | 4.3 | 4.3 | +0.1 (+2.38%) | 9,012,163 |
| 15 Mar 2022 | CNY | 4.45 | 4.4667 | 4.2 | 4.2 | 4.2 | -0.25 (-5.62%) | 15,359,967 |
| 14 Mar 2022 | CNY | 4.5167 | 4.5417 | 4.4333 | 4.45 | 4.45 | -0.075 (-1.66%) | 9,052,227 |
| 11 Mar 2022 | CNY | 4.35 | 4.5417 | 4.2667 | 4.525 | 4.525 | +0.15 (+3.43%) | 14,789,236 |
| 10 Mar 2022 | CNY | 4.4 | 4.425 | 4.35 | 4.375 | 4.375 | +0.05 (+1.16%) | 6,860,271 |
| 9 Mar 2022 | CNY | 4.3167 | 4.3667 | 4.1833 | 4.325 | 4.325 | +0.017 (+0.39%) | 11,941,328 |
| 8 Mar 2022 | CNY | 4.5 | 4.525 | 4.2917 | 4.3083 | 4.3083 | -0.133 (-3.00%) | 14,513,318 |
| 7 Mar 2022 | CNY | 4.4667 | 4.5 | 4.425 | 4.4417 | 4.4417 | -0.033 (-0.74%) | 7,026,480 |
| 4 Mar 2022 | CNY | 4.5083 | 4.5083 | 4.4417 | 4.475 | 4.475 | -0.042 (-0.92%) | 7,942,255 |
| 3 Mar 2022 | CNY | 4.525 | 4.55 | 4.475 | 4.5167 | 4.5167 | 0.0 (0.0%) | 11,097,114 |
| 2 Mar 2022 | CNY | 4.5167 | 4.525 | 4.475 | 4.5167 | 4.5167 | -0.025 (-0.55%) | 9,854,462 |
| 1 Mar 2022 | CNY | 4.475 | 4.625 | 4.475 | 4.5417 | 4.5417 | +0.1 (+2.25%) | 12,739,958 |
| 28 Feb 2022 | CNY | 4.4417 | 4.4667 | 4.35 | 4.4417 | 4.4417 | +0.008 (+0.19%) | 6,508,422 |
