| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.11 | 5.11 | 4.9 | 4.99 | 4.99 | +0.12 (+2.46%) | 12,271,974 |
| 11 Apr 2022 | CNY | 4.9 | 4.95 | 4.72 | 4.87 | 4.87 | -0.03 (-0.61%) | 6,211,908 |
| 8 Apr 2022 | CNY | 4.74 | 4.92 | 4.72 | 4.9 | 4.9 | +0.13 (+2.73%) | 5,942,478 |
| 7 Apr 2022 | CNY | 4.79 | 4.8 | 4.55 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,885,507 |
| 6 Apr 2022 | CNY | 4.81 | 4.84 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 2,312,000 |
| 1 Apr 2022 | CNY | 4.67 | 4.78 | 4.67 | 4.76 | 4.76 | +0.05 (+1.06%) | 1,270,300 |
| 31 Mar 2022 | CNY | 4.6 | 4.79 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 2,719,110 |
| 30 Mar 2022 | CNY | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 1,442,310 |
| 29 Mar 2022 | CNY | 4.6 | 4.62 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 1,000,200 |
| 28 Mar 2022 | CNY | 4.65 | 4.65 | 4.51 | 4.57 | 4.57 | -0.11 (-2.35%) | 1,999,500 |
| 25 Mar 2022 | CNY | 4.72 | 4.81 | 4.6 | 4.68 | 4.68 | -0.04 (-0.85%) | 2,164,500 |
| 24 Mar 2022 | CNY | 4.7 | 4.81 | 4.6 | 4.72 | 4.72 | -0.01 (-0.21%) | 2,793,337 |
| 23 Mar 2022 | CNY | 4.57 | 4.74 | 4.57 | 4.73 | 4.73 | +0.13 (+2.83%) | 2,487,020 |
| 22 Mar 2022 | CNY | 4.48 | 4.62 | 4.43 | 4.6 | 4.6 | +0.11 (+2.45%) | 2,163,557 |
| 21 Mar 2022 | CNY | 4.4 | 4.53 | 4.4 | 4.49 | 4.49 | +0.04 (+0.90%) | 1,601,900 |
| 18 Mar 2022 | CNY | 4.3 | 4.47 | 4.3 | 4.45 | 4.45 | +0.1 (+2.30%) | 2,072,610 |
| 17 Mar 2022 | CNY | 4.41 | 4.47 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 3,434,754 |
| 16 Mar 2022 | CNY | 4.43 | 4.43 | 4.23 | 4.39 | 4.39 | +0.06 (+1.39%) | 3,003,757 |
| 15 Mar 2022 | CNY | 4.5 | 4.54 | 4.33 | 4.33 | 4.33 | -0.23 (-5.04%) | 3,457,600 |
| 14 Mar 2022 | CNY | 4.75 | 4.75 | 4.54 | 4.56 | 4.56 | -0.16 (-3.39%) | 2,876,400 |
| 11 Mar 2022 | CNY | 4.59 | 4.76 | 4.55 | 4.72 | 4.72 | +0.18 (+3.96%) | 5,881,100 |
| 10 Mar 2022 | CNY | 4.55 | 4.61 | 4.49 | 4.54 | 4.54 | +0.09 (+2.02%) | 3,942,500 |
| 9 Mar 2022 | CNY | 4.5 | 4.55 | 4.32 | 4.45 | 4.45 | -0.09 (-1.98%) | 4,203,319 |
| 8 Mar 2022 | CNY | 4.54 | 4.62 | 4.54 | 4.54 | 4.54 | -0.24 (-5.02%) | 6,138,532 |
| 7 Mar 2022 | CNY | 5.04 | 5.23 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 10,174,000 |
| 4 Mar 2022 | CNY | 5.18 | 5.23 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 8,267,648 |
| 3 Mar 2022 | CNY | 4.79 | 5.01 | 4.75 | 5.01 | 5.01 | +0.24 (+5.03%) | 6,052,053 |
| 2 Mar 2022 | CNY | 4.67 | 4.78 | 4.65 | 4.77 | 4.77 | +0.1 (+2.14%) | 3,572,502 |
| 1 Mar 2022 | CNY | 4.44 | 4.67 | 4.43 | 4.67 | 4.67 | +0.22 (+4.94%) | 3,829,428 |
| 28 Feb 2022 | CNY | 4.47 | 4.53 | 4.39 | 4.45 | 4.45 | -0.02 (-0.45%) | 746,928 |
