| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 23,493,783 |
| 31 Mar 2022 | CNY | 4.35 | 4.44 | 4.34 | 4.4 | 4.4 | +0.06 (+1.38%) | 26,532,095 |
| 30 Mar 2022 | CNY | 4.33 | 4.35 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 22,716,489 |
| 29 Mar 2022 | CNY | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 12,356,278 |
| 28 Mar 2022 | CNY | 4.28 | 4.39 | 4.2 | 4.35 | 4.35 | +0.05 (+1.16%) | 19,276,954 |
| 25 Mar 2022 | CNY | 4.33 | 4.37 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 19,325,559 |
| 24 Mar 2022 | CNY | 4.33 | 4.42 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 19,998,965 |
| 23 Mar 2022 | CNY | 4.35 | 4.46 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 30,466,953 |
| 22 Mar 2022 | CNY | 4.21 | 4.34 | 4.2 | 4.31 | 4.31 | +0.07 (+1.65%) | 21,816,648 |
| 21 Mar 2022 | CNY | 4.35 | 4.35 | 4.19 | 4.24 | 4.24 | -0.04 (-0.93%) | 25,133,127 |
| 18 Mar 2022 | CNY | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 22,061,550 |
| 17 Mar 2022 | CNY | 4.2 | 4.3 | 4.18 | 4.21 | 4.21 | +0.05 (+1.20%) | 28,732,179 |
| 16 Mar 2022 | CNY | 4.14 | 4.19 | 3.93 | 4.16 | 4.16 | +0.11 (+2.72%) | 34,071,021 |
| 15 Mar 2022 | CNY | 4.44 | 4.44 | 4.03 | 4.05 | 4.05 | -0.39 (-8.78%) | 44,633,216 |
| 14 Mar 2022 | CNY | 4.53 | 4.62 | 4.44 | 4.44 | 4.44 | -0.15 (-3.27%) | 21,783,905 |
| 11 Mar 2022 | CNY | 4.6 | 4.63 | 4.44 | 4.59 | 4.59 | -0.04 (-0.86%) | 26,688,584 |
| 10 Mar 2022 | CNY | 4.58 | 4.67 | 4.49 | 4.63 | 4.63 | +0.14 (+3.12%) | 31,219,223 |
| 9 Mar 2022 | CNY | 4.59 | 4.61 | 4.29 | 4.49 | 4.49 | -0.09 (-1.97%) | 42,896,033 |
| 8 Mar 2022 | CNY | 4.76 | 4.81 | 4.55 | 4.58 | 4.58 | -0.23 (-4.78%) | 44,728,797 |
| 7 Mar 2022 | CNY | 4.9 | 4.95 | 4.77 | 4.81 | 4.81 | -0.03 (-0.62%) | 43,206,598 |
| 4 Mar 2022 | CNY | 4.88 | 4.93 | 4.75 | 4.84 | 4.84 | -0.07 (-1.43%) | 43,164,374 |
| 3 Mar 2022 | CNY | 4.85 | 4.94 | 4.82 | 4.91 | 4.91 | +0.1 (+2.08%) | 46,252,108 |
| 2 Mar 2022 | CNY | 4.76 | 4.85 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 27,976,265 |
| 1 Mar 2022 | CNY | 4.74 | 4.86 | 4.73 | 4.79 | 4.79 | +0.07 (+1.48%) | 26,298,255 |
| 28 Feb 2022 | CNY | 4.73 | 4.76 | 4.63 | 4.72 | 4.72 | 0.0 (0.0%) | 20,510,911 |
| 25 Feb 2022 | CNY | 4.68 | 4.85 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 44,004,296 |
| 24 Feb 2022 | CNY | 4.82 | 4.82 | 4.63 | 4.67 | 4.67 | -0.15 (-3.11%) | 45,069,323 |
| 23 Feb 2022 | CNY | 4.86 | 4.88 | 4.78 | 4.82 | 4.82 | -0.03 (-0.62%) | 28,558,279 |
| 22 Feb 2022 | CNY | 4.89 | 4.93 | 4.8 | 4.85 | 4.85 | -0.08 (-1.62%) | 34,267,423 |
| 21 Feb 2022 | CNY | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | +0.03 (+0.61%) | 44,566,766 |
