| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.09 | 4.1 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 6,991,165 |
| 12 Apr 2022 | CNY | 3.96 | 4.11 | 3.88 | 4.1 | 4.1 | +0.16 (+4.06%) | 12,228,331 |
| 11 Apr 2022 | CNY | 4.11 | 4.11 | 3.92 | 3.94 | 3.94 | -0.17 (-4.14%) | 12,108,782 |
| 8 Apr 2022 | CNY | 4.15 | 4.18 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 10,241,268 |
| 7 Apr 2022 | CNY | 4.28 | 4.29 | 4.15 | 4.15 | 4.15 | -0.13 (-3.04%) | 11,121,660 |
| 6 Apr 2022 | CNY | 4.3 | 4.33 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 8,587,580 |
| 1 Apr 2022 | CNY | 4.26 | 4.3 | 4.2 | 4.28 | 4.28 | +0.01 (+0.23%) | 6,673,429 |
| 31 Mar 2022 | CNY | 4.31 | 4.32 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 6,821,300 |
| 30 Mar 2022 | CNY | 4.31 | 4.32 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 7,642,389 |
| 29 Mar 2022 | CNY | 4.35 | 4.38 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 7,500,400 |
| 28 Mar 2022 | CNY | 4.35 | 4.38 | 4.24 | 4.34 | 4.34 | -0.02 (-0.46%) | 12,857,620 |
| 25 Mar 2022 | CNY | 4.34 | 4.4 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 8,479,140 |
| 24 Mar 2022 | CNY | 4.4 | 4.41 | 4.32 | 4.33 | 4.33 | -0.1 (-2.26%) | 7,517,000 |
| 23 Mar 2022 | CNY | 4.43 | 4.46 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 8,727,346 |
| 22 Mar 2022 | CNY | 4.43 | 4.47 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 8,868,389 |
| 21 Mar 2022 | CNY | 4.48 | 4.48 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 9,245,920 |
| 18 Mar 2022 | CNY | 4.4 | 4.46 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 8,937,746 |
| 17 Mar 2022 | CNY | 4.42 | 4.47 | 4.37 | 4.4 | 4.4 | +0.06 (+1.38%) | 11,703,510 |
| 16 Mar 2022 | CNY | 4.31 | 4.36 | 4.11 | 4.34 | 4.34 | +0.14 (+3.33%) | 12,063,600 |
| 15 Mar 2022 | CNY | 4.43 | 4.43 | 4.18 | 4.2 | 4.2 | -0.23 (-5.19%) | 13,666,319 |
| 14 Mar 2022 | CNY | 4.43 | 4.57 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 12,217,546 |
| 11 Mar 2022 | CNY | 4.3 | 4.48 | 4.21 | 4.46 | 4.46 | +0.11 (+2.53%) | 14,816,745 |
| 10 Mar 2022 | CNY | 4.38 | 4.45 | 4.33 | 4.35 | 4.35 | +0.06 (+1.40%) | 13,549,755 |
| 9 Mar 2022 | CNY | 4.46 | 4.51 | 4.11 | 4.29 | 4.29 | -0.17 (-3.81%) | 19,763,193 |
| 8 Mar 2022 | CNY | 4.64 | 4.69 | 4.46 | 4.46 | 4.46 | -0.18 (-3.88%) | 17,906,025 |
| 7 Mar 2022 | CNY | 4.8 | 4.81 | 4.63 | 4.64 | 4.64 | -0.18 (-3.73%) | 15,884,191 |
| 4 Mar 2022 | CNY | 4.85 | 4.85 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 10,164,819 |
| 3 Mar 2022 | CNY | 4.87 | 4.92 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 8,774,971 |
| 2 Mar 2022 | CNY | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,917,596 |
| 1 Mar 2022 | CNY | 4.87 | 4.9 | 4.84 | 4.86 | 4.86 | +0.01 (+0.21%) | 7,886,956 |
