| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 4.44 | 4.69 | 4.42 | 4.54 | 4.54 | +0.08 (+1.79%) | 12,014,429 |
| 1 Apr 2022 | CNY | 4.44 | 4.52 | 4.36 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,703,600 |
| 31 Mar 2022 | CNY | 4.48 | 4.49 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 8,357,409 |
| 30 Mar 2022 | CNY | 4.56 | 4.59 | 4.45 | 4.48 | 4.48 | -0.08 (-1.75%) | 7,750,381 |
| 29 Mar 2022 | CNY | 4.69 | 4.69 | 4.52 | 4.56 | 4.56 | -0.11 (-2.36%) | 8,482,300 |
| 28 Mar 2022 | CNY | 4.59 | 4.71 | 4.45 | 4.67 | 4.67 | +0.08 (+1.74%) | 10,934,600 |
| 25 Mar 2022 | CNY | 4.62 | 4.63 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 8,083,800 |
| 24 Mar 2022 | CNY | 4.61 | 4.8 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 13,992,020 |
| 23 Mar 2022 | CNY | 4.66 | 4.81 | 4.52 | 4.6 | 4.6 | -0.12 (-2.54%) | 16,202,430 |
| 22 Mar 2022 | CNY | 4.69 | 4.97 | 4.61 | 4.72 | 4.72 | +0.02 (+0.43%) | 19,974,700 |
| 21 Mar 2022 | CNY | 4.83 | 4.83 | 4.6 | 4.7 | 4.7 | -0.07 (-1.47%) | 26,005,800 |
| 18 Mar 2022 | CNY | 4.78 | 4.82 | 4.39 | 4.77 | 4.77 | +0.39 (+8.90%) | 40,991,182 |
| 17 Mar 2022 | CNY | 4.02 | 4.38 | 3.99 | 4.38 | 4.38 | +0.4 (+10.05%) | 18,423,300 |
| 16 Mar 2022 | CNY | 4.05 | 4.12 | 3.82 | 3.98 | 3.98 | +0.03 (+0.76%) | 21,010,419 |
| 15 Mar 2022 | CNY | 4.37 | 4.37 | 3.95 | 3.95 | 3.95 | -0.38 (-8.78%) | 12,377,760 |
| 14 Mar 2022 | CNY | 4.53 | 4.57 | 4.31 | 4.33 | 4.33 | -0.2 (-4.42%) | 7,218,410 |
| 11 Mar 2022 | CNY | 4.46 | 4.56 | 4.37 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,664,601 |
| 10 Mar 2022 | CNY | 4.55 | 4.61 | 4.45 | 4.52 | 4.52 | +0.03 (+0.67%) | 7,492,851 |
| 9 Mar 2022 | CNY | 4.48 | 4.61 | 4.22 | 4.49 | 4.49 | +0.05 (+1.13%) | 11,358,720 |
| 8 Mar 2022 | CNY | 4.61 | 4.65 | 4.41 | 4.44 | 4.44 | -0.18 (-3.90%) | 10,710,182 |
| 7 Mar 2022 | CNY | 4.68 | 4.72 | 4.57 | 4.62 | 4.62 | -0.06 (-1.28%) | 12,771,478 |
| 4 Mar 2022 | CNY | 4.76 | 4.77 | 4.62 | 4.68 | 4.68 | -0.08 (-1.68%) | 8,160,100 |
| 3 Mar 2022 | CNY | 4.77 | 4.82 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 9,979,900 |
| 2 Mar 2022 | CNY | 4.75 | 4.84 | 4.72 | 4.77 | 4.77 | -0.01 (-0.21%) | 8,027,887 |
| 1 Mar 2022 | CNY | 4.7 | 4.85 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 11,717,087 |
| 28 Feb 2022 | CNY | 4.66 | 4.75 | 4.56 | 4.7 | 4.7 | +0.04 (+0.86%) | 12,323,100 |
| 25 Feb 2022 | CNY | 4.76 | 4.86 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 13,628,227 |
| 24 Feb 2022 | CNY | 4.96 | 5 | 4.62 | 4.71 | 4.71 | -0.28 (-5.61%) | 22,626,558 |
| 23 Feb 2022 | CNY | 4.96 | 5.06 | 4.87 | 4.99 | 4.99 | +0.03 (+0.60%) | 22,160,102 |
| 22 Feb 2022 | CNY | 4.92 | 4.99 | 4.84 | 4.96 | 4.96 | -0.05 (-1.00%) | 22,579,340 |
