| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 4.3 | 4.49 | 4.3 | 4.45 | 4.45 | +0.18 (+4.22%) | 63,278,164 |
| 13 Apr 2022 | CNY | 4.38 | 4.38 | 4.22 | 4.27 | 4.27 | -0.11 (-2.51%) | 72,383,032 |
| 12 Apr 2022 | CNY | 4.47 | 4.54 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 84,342,385 |
| 11 Apr 2022 | CNY | 4.71 | 4.72 | 4.47 | 4.49 | 4.49 | -0.28 (-5.87%) | 96,472,132 |
| 8 Apr 2022 | CNY | 4.65 | 4.87 | 4.52 | 4.77 | 4.77 | +0.08 (+1.71%) | 131,406,004 |
| 7 Apr 2022 | CNY | 4.89 | 4.95 | 4.67 | 4.69 | 4.69 | -0.31 (-6.20%) | 139,170,790 |
| 6 Apr 2022 | CNY | 4.75 | 5.15 | 4.65 | 5 | 5 | +0.25 (+5.26%) | 189,128,556 |
| 1 Apr 2022 | CNY | 4.45 | 4.84 | 4.41 | 4.75 | 4.75 | +0.29 (+6.50%) | 158,797,466 |
| 31 Mar 2022 | CNY | 4.36 | 4.65 | 4.34 | 4.46 | 4.46 | +0.06 (+1.36%) | 141,547,802 |
| 30 Mar 2022 | CNY | 4.11 | 4.55 | 4.11 | 4.4 | 4.4 | +0.25 (+6.02%) | 132,645,994 |
| 29 Mar 2022 | CNY | 4.3 | 4.31 | 4.12 | 4.15 | 4.15 | -0.15 (-3.49%) | 82,874,339 |
| 28 Mar 2022 | CNY | 4.15 | 4.37 | 4.12 | 4.3 | 4.3 | +0.13 (+3.12%) | 102,290,446 |
| 25 Mar 2022 | CNY | 4.05 | 4.31 | 3.97 | 4.17 | 4.17 | +0.09 (+2.21%) | 104,945,231 |
| 24 Mar 2022 | CNY | 4.17 | 4.24 | 4.06 | 4.08 | 4.08 | -0.17 (-4%) | 93,596,924 |
| 23 Mar 2022 | CNY | 4.01 | 4.33 | 3.94 | 4.25 | 4.25 | +0.21 (+5.20%) | 145,830,963 |
| 22 Mar 2022 | CNY | 3.77 | 4.13 | 3.75 | 4.04 | 4.04 | +0.23 (+6.04%) | 128,614,410 |
| 21 Mar 2022 | CNY | 3.77 | 3.88 | 3.71 | 3.81 | 3.81 | +0.03 (+0.79%) | 65,480,292 |
| 18 Mar 2022 | CNY | 3.61 | 3.79 | 3.57 | 3.78 | 3.78 | +0.1 (+2.72%) | 57,743,226 |
| 17 Mar 2022 | CNY | 3.56 | 3.73 | 3.56 | 3.68 | 3.68 | +0.23 (+6.67%) | 63,441,787 |
| 16 Mar 2022 | CNY | 3.4 | 3.47 | 3.25 | 3.45 | 3.45 | +0.1 (+2.99%) | 33,816,945 |
| 15 Mar 2022 | CNY | 3.57 | 3.59 | 3.33 | 3.35 | 3.35 | -0.26 (-7.20%) | 38,281,902 |
| 14 Mar 2022 | CNY | 3.61 | 3.74 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 28,678,484 |
| 11 Mar 2022 | CNY | 3.56 | 3.66 | 3.48 | 3.65 | 3.65 | +0.04 (+1.11%) | 30,081,729 |
| 10 Mar 2022 | CNY | 3.64 | 3.67 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 27,617,956 |
| 9 Mar 2022 | CNY | 3.76 | 3.77 | 3.47 | 3.6 | 3.6 | -0.14 (-3.74%) | 40,975,488 |
| 8 Mar 2022 | CNY | 3.89 | 3.91 | 3.73 | 3.74 | 3.74 | -0.15 (-3.86%) | 35,857,987 |
| 7 Mar 2022 | CNY | 3.91 | 3.96 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 25,951,281 |
| 4 Mar 2022 | CNY | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 29,189,517 |
| 3 Mar 2022 | CNY | 3.93 | 4.01 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 34,545,672 |
| 2 Mar 2022 | CNY | 3.9 | 3.96 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 31,942,675 |
