| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 4.3 | 4.36 | 4.17 | 4.35 | 4.35 | +0.07 (+1.64%) | 20,014,226 |
| 11 Apr 2022 | CNY | 4.46 | 4.54 | 4.24 | 4.28 | 4.28 | -0.19 (-4.25%) | 21,742,950 |
| 8 Apr 2022 | CNY | 4.69 | 4.72 | 4.45 | 4.47 | 4.47 | -0.2 (-4.28%) | 26,824,385 |
| 7 Apr 2022 | CNY | 4.81 | 4.83 | 4.67 | 4.67 | 4.67 | -0.16 (-3.31%) | 22,998,773 |
| 6 Apr 2022 | CNY | 4.8 | 4.88 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 28,735,553 |
| 1 Apr 2022 | CNY | 4.7 | 4.83 | 4.62 | 4.8 | 4.8 | +0.09 (+1.91%) | 31,712,966 |
| 31 Mar 2022 | CNY | 4.59 | 4.78 | 4.53 | 4.71 | 4.71 | +0.1 (+2.17%) | 31,577,584 |
| 30 Mar 2022 | CNY | 4.6 | 4.62 | 4.52 | 4.61 | 4.61 | +0.04 (+0.88%) | 20,008,844 |
| 29 Mar 2022 | CNY | 4.68 | 4.72 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 22,656,999 |
| 28 Mar 2022 | CNY | 4.6 | 4.79 | 4.52 | 4.68 | 4.68 | +0.06 (+1.30%) | 31,832,720 |
| 25 Mar 2022 | CNY | 4.64 | 4.74 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 26,133,065 |
| 24 Mar 2022 | CNY | 4.78 | 4.81 | 4.63 | 4.65 | 4.65 | -0.13 (-2.72%) | 35,974,842 |
| 23 Mar 2022 | CNY | 4.86 | 4.9 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 29,587,107 |
| 22 Mar 2022 | CNY | 4.89 | 4.93 | 4.78 | 4.86 | 4.86 | -0.05 (-1.02%) | 41,152,336 |
| 21 Mar 2022 | CNY | 4.83 | 4.97 | 4.82 | 4.91 | 4.91 | +0.02 (+0.41%) | 47,299,868 |
| 18 Mar 2022 | CNY | 4.81 | 4.95 | 4.74 | 4.89 | 4.89 | +0.02 (+0.41%) | 70,405,089 |
| 17 Mar 2022 | CNY | 4.99 | 5.09 | 4.8 | 4.87 | 4.87 | +0.06 (+1.25%) | 128,183,249 |
| 16 Mar 2022 | CNY | 4.44 | 4.81 | 4.37 | 4.81 | 4.81 | +0.44 (+10.07%) | 55,775,702 |
| 15 Mar 2022 | CNY | 4.52 | 4.63 | 4.37 | 4.37 | 4.37 | -0.19 (-4.17%) | 36,810,917 |
| 14 Mar 2022 | CNY | 4.55 | 4.73 | 4.51 | 4.56 | 4.56 | +0.1 (+2.24%) | 36,355,191 |
| 11 Mar 2022 | CNY | 4.29 | 4.5 | 4.23 | 4.46 | 4.46 | +0.11 (+2.53%) | 15,007,734 |
| 10 Mar 2022 | CNY | 4.41 | 4.47 | 4.33 | 4.35 | 4.35 | +0.03 (+0.69%) | 14,582,972 |
| 9 Mar 2022 | CNY | 4.4 | 4.45 | 4.08 | 4.32 | 4.32 | -0.1 (-2.26%) | 22,061,144 |
| 8 Mar 2022 | CNY | 4.48 | 4.54 | 4.39 | 4.42 | 4.42 | -0.06 (-1.34%) | 16,157,621 |
| 7 Mar 2022 | CNY | 4.54 | 4.56 | 4.43 | 4.48 | 4.48 | -0.11 (-2.40%) | 15,524,980 |
| 4 Mar 2022 | CNY | 4.56 | 4.66 | 4.51 | 4.59 | 4.59 | +0.02 (+0.44%) | 20,137,369 |
| 3 Mar 2022 | CNY | 4.68 | 4.69 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 14,980,563 |
| 2 Mar 2022 | CNY | 4.62 | 4.68 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 15,810,194 |
| 1 Mar 2022 | CNY | 4.6 | 4.72 | 4.56 | 4.67 | 4.67 | +0.07 (+1.52%) | 22,295,878 |
| 28 Feb 2022 | CNY | 4.6 | 4.66 | 4.5 | 4.6 | 4.6 | -0.02 (-0.43%) | 19,629,598 |
