| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.08 | 5.11 | 4.76 | 4.8 | 4.8 | -0.36 (-6.98%) | 64,557,666 |
| 12 Apr 2022 | CNY | 5.2 | 5.38 | 4.97 | 5.16 | 5.16 | +0.17 (+3.41%) | 66,187,300 |
| 11 Apr 2022 | CNY | 5.11 | 5.23 | 4.95 | 4.99 | 4.99 | -0.22 (-4.22%) | 56,663,480 |
| 8 Apr 2022 | CNY | 5.21 | 5.34 | 5.14 | 5.21 | 5.21 | -0.09 (-1.70%) | 78,480,112 |
| 7 Apr 2022 | CNY | 5.44 | 5.68 | 5.3 | 5.3 | 5.3 | -0.19 (-3.46%) | 101,186,223 |
| 6 Apr 2022 | CNY | 5.44 | 5.63 | 5.32 | 5.49 | 5.49 | -0.07 (-1.26%) | 102,389,504 |
| 1 Apr 2022 | CNY | 5.4 | 5.79 | 5.36 | 5.56 | 5.56 | +0.17 (+3.15%) | 118,464,203 |
| 31 Mar 2022 | CNY | 5.25 | 5.85 | 5.2 | 5.39 | 5.39 | +0.07 (+1.32%) | 130,865,891 |
| 30 Mar 2022 | CNY | 5.24 | 5.32 | 5.11 | 5.32 | 5.32 | +0.07 (+1.33%) | 78,537,300 |
| 29 Mar 2022 | CNY | 5.22 | 5.31 | 5.08 | 5.25 | 5.25 | +0.05 (+0.96%) | 92,577,577 |
| 28 Mar 2022 | CNY | 5.13 | 5.5 | 5.08 | 5.2 | 5.2 | +0.18 (+3.59%) | 152,278,654 |
| 25 Mar 2022 | CNY | 4.6 | 5.02 | 4.57 | 5.02 | 5.02 | +0.46 (+10.09%) | 58,346,913 |
| 24 Mar 2022 | CNY | 4.61 | 4.66 | 4.51 | 4.56 | 4.56 | -0.13 (-2.77%) | 40,977,760 |
| 23 Mar 2022 | CNY | 4.66 | 4.78 | 4.56 | 4.69 | 4.69 | -0.07 (-1.47%) | 49,723,040 |
| 22 Mar 2022 | CNY | 4.78 | 4.9 | 4.67 | 4.76 | 4.76 | -0.07 (-1.45%) | 62,063,939 |
| 21 Mar 2022 | CNY | 4.84 | 4.93 | 4.77 | 4.83 | 4.83 | -0.01 (-0.21%) | 47,976,400 |
| 18 Mar 2022 | CNY | 4.83 | 4.94 | 4.79 | 4.84 | 4.84 | -0.03 (-0.62%) | 37,882,100 |
| 17 Mar 2022 | CNY | 4.81 | 4.96 | 4.77 | 4.87 | 4.87 | +0.12 (+2.53%) | 62,040,970 |
| 16 Mar 2022 | CNY | 4.64 | 4.85 | 4.43 | 4.75 | 4.75 | +0.21 (+4.63%) | 71,804,300 |
| 15 Mar 2022 | CNY | 4.88 | 4.94 | 4.53 | 4.54 | 4.54 | -0.34 (-6.97%) | 68,788,200 |
| 14 Mar 2022 | CNY | 5.04 | 5.14 | 4.88 | 4.88 | 4.88 | -0.21 (-4.13%) | 49,212,626 |
| 11 Mar 2022 | CNY | 5.04 | 5.17 | 4.94 | 5.09 | 5.09 | -0.1 (-1.93%) | 54,878,100 |
| 10 Mar 2022 | CNY | 5.36 | 5.42 | 5.15 | 5.19 | 5.19 | -0.06 (-1.14%) | 78,363,260 |
| 9 Mar 2022 | CNY | 5.25 | 5.32 | 4.83 | 5.25 | 5.25 | -0.12 (-2.23%) | 107,375,309 |
| 8 Mar 2022 | CNY | 5.37 | 5.69 | 5.26 | 5.37 | 5.37 | -0.13 (-2.36%) | 125,344,866 |
| 7 Mar 2022 | CNY | 5.1 | 5.75 | 5.06 | 5.5 | 5.5 | +0.26 (+4.96%) | 147,907,799 |
| 4 Mar 2022 | CNY | 4.94 | 5.47 | 4.76 | 5.24 | 5.24 | +0.27 (+5.43%) | 139,626,370 |
| 3 Mar 2022 | CNY | 4.93 | 5.1 | 4.9 | 4.97 | 4.97 | +0.04 (+0.81%) | 69,335,580 |
| 2 Mar 2022 | CNY | 4.89 | 5 | 4.83 | 4.93 | 4.93 | -0.08 (-1.60%) | 55,941,790 |
| 1 Mar 2022 | CNY | 4.82 | 5.13 | 4.76 | 5.01 | 5.01 | +0.13 (+2.66%) | 94,896,446 |
