| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.22 | 5.31 | 5.1 | 5.22 | 5.22 | +0.01 (+0.19%) | 88,946,067 |
| 11 Apr 2022 | CNY | 5.42 | 5.47 | 5.17 | 5.21 | 5.21 | -0.15 (-2.80%) | 101,565,658 |
| 8 Apr 2022 | CNY | 5.28 | 5.4 | 5.21 | 5.36 | 5.36 | +0.1 (+1.90%) | 123,278,948 |
| 7 Apr 2022 | CNY | 5.26 | 5.38 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 129,801,232 |
| 6 Apr 2022 | CNY | 5.04 | 5.35 | 4.99 | 5.29 | 5.29 | +0.24 (+4.75%) | 163,466,243 |
| 1 Apr 2022 | CNY | 4.91 | 5.08 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 97,391,732 |
| 31 Mar 2022 | CNY | 4.99 | 5.17 | 4.9 | 5 | 5 | 0.0 (0.0%) | 189,838,549 |
| 30 Mar 2022 | CNY | 4.62 | 5.03 | 4.62 | 5 | 5 | +0.38 (+8.23%) | 143,595,035 |
| 29 Mar 2022 | CNY | 4.72 | 4.72 | 4.57 | 4.62 | 4.62 | -0.08 (-1.70%) | 47,663,957 |
| 28 Mar 2022 | CNY | 4.6 | 4.72 | 4.49 | 4.7 | 4.7 | +0.11 (+2.40%) | 60,414,854 |
| 25 Mar 2022 | CNY | 4.68 | 4.69 | 4.58 | 4.59 | 4.59 | -0.07 (-1.50%) | 48,702,160 |
| 24 Mar 2022 | CNY | 4.7 | 4.72 | 4.57 | 4.66 | 4.66 | -0.09 (-1.89%) | 71,050,036 |
| 23 Mar 2022 | CNY | 4.86 | 4.9 | 4.73 | 4.75 | 4.75 | -0.13 (-2.66%) | 68,858,623 |
| 22 Mar 2022 | CNY | 4.91 | 4.93 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 71,171,217 |
| 21 Mar 2022 | CNY | 4.91 | 5.07 | 4.84 | 4.95 | 4.95 | +0.01 (+0.20%) | 127,876,189 |
| 18 Mar 2022 | CNY | 4.69 | 4.96 | 4.66 | 4.94 | 4.94 | +0.21 (+4.44%) | 113,658,178 |
| 17 Mar 2022 | CNY | 4.63 | 4.79 | 4.61 | 4.73 | 4.73 | +0.14 (+3.05%) | 102,344,993 |
| 16 Mar 2022 | CNY | 4.53 | 4.67 | 4.28 | 4.59 | 4.59 | +0.13 (+2.91%) | 112,098,069 |
| 15 Mar 2022 | CNY | 4.72 | 4.73 | 4.45 | 4.46 | 4.46 | -0.27 (-5.71%) | 136,088,684 |
| 14 Mar 2022 | CNY | 4.85 | 4.95 | 4.73 | 4.73 | 4.73 | -0.21 (-4.25%) | 101,157,015 |
| 11 Mar 2022 | CNY | 5.1 | 5.14 | 4.82 | 4.94 | 4.94 | -0.2 (-3.89%) | 208,609,137 |
| 10 Mar 2022 | CNY | 4.79 | 5.15 | 4.76 | 5.14 | 5.14 | +0.46 (+9.83%) | 276,087,766 |
| 9 Mar 2022 | CNY | 4.66 | 4.8 | 4.42 | 4.68 | 4.68 | -0.1 (-2.09%) | 104,658,903 |
| 8 Mar 2022 | CNY | 5 | 5.05 | 4.65 | 4.78 | 4.78 | -0.12 (-2.45%) | 130,491,786 |
| 7 Mar 2022 | CNY | 4.96 | 5.09 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 135,106,211 |
| 4 Mar 2022 | CNY | 5.17 | 5.17 | 4.86 | 4.9 | 4.9 | -0.3 (-5.77%) | 151,736,265 |
| 3 Mar 2022 | CNY | 5.06 | 5.25 | 5.01 | 5.2 | 5.2 | +0.16 (+3.17%) | 126,469,146 |
| 2 Mar 2022 | CNY | 4.99 | 5.07 | 4.96 | 5.04 | 5.04 | +0.01 (+0.20%) | 55,724,381 |
| 1 Mar 2022 | CNY | 5 | 5.13 | 4.94 | 5.03 | 5.03 | +0.06 (+1.21%) | 73,016,928 |
| 28 Feb 2022 | CNY | 5.07 | 5.09 | 4.91 | 4.97 | 4.97 | -0.11 (-2.17%) | 89,605,671 |
