| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 3.97 | 4.05 | 3.93 | 4.05 | 4.05 | +0.08 (+2.02%) | 4,611,940 |
| 11 Apr 2022 | CNY | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 4,979,800 |
| 8 Apr 2022 | CNY | 4.04 | 4.06 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,779,590 |
| 7 Apr 2022 | CNY | 4.12 | 4.14 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 5,761,490 |
| 6 Apr 2022 | CNY | 4.03 | 4.14 | 4 | 4.12 | 4.12 | +0.1 (+2.49%) | 9,124,460 |
| 1 Apr 2022 | CNY | 4.06 | 4.06 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 6,462,277 |
| 31 Mar 2022 | CNY | 4.01 | 4.11 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,028,380 |
| 30 Mar 2022 | CNY | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 4,112,900 |
| 29 Mar 2022 | CNY | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 5,572,031 |
| 28 Mar 2022 | CNY | 4 | 4.05 | 3.93 | 4.02 | 4.02 | 0.0 (0.0%) | 4,866,794 |
| 25 Mar 2022 | CNY | 3.99 | 4.07 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,458,160 |
| 24 Mar 2022 | CNY | 4.03 | 4.04 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 4,205,200 |
| 23 Mar 2022 | CNY | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,451,920 |
| 22 Mar 2022 | CNY | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,460,600 |
| 21 Mar 2022 | CNY | 4.04 | 4.09 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 5,923,660 |
| 18 Mar 2022 | CNY | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,410,993 |
| 17 Mar 2022 | CNY | 4.03 | 4.06 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 7,220,640 |
| 16 Mar 2022 | CNY | 3.96 | 4.03 | 3.87 | 4.01 | 4.01 | +0.09 (+2.30%) | 8,643,457 |
| 15 Mar 2022 | CNY | 4.01 | 4.06 | 3.92 | 3.92 | 3.92 | -0.15 (-3.69%) | 10,083,917 |
| 14 Mar 2022 | CNY | 4.13 | 4.17 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 6,239,040 |
| 11 Mar 2022 | CNY | 4.1 | 4.18 | 4.03 | 4.16 | 4.16 | +0.03 (+0.73%) | 6,473,700 |
| 10 Mar 2022 | CNY | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | +0.06 (+1.47%) | 6,735,040 |
| 9 Mar 2022 | CNY | 4.16 | 4.23 | 3.89 | 4.07 | 4.07 | -0.1 (-2.40%) | 15,940,220 |
| 8 Mar 2022 | CNY | 4.23 | 4.29 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 10,821,648 |
| 7 Mar 2022 | CNY | 4.21 | 4.33 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,531,658 |
| 4 Mar 2022 | CNY | 4.28 | 4.3 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 8,427,700 |
| 3 Mar 2022 | CNY | 4.38 | 4.38 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 7,732,880 |
| 2 Mar 2022 | CNY | 4.36 | 4.37 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 10,957,220 |
| 1 Mar 2022 | CNY | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | +0.09 (+2.13%) | 14,136,570 |
| 28 Feb 2022 | CNY | 4.26 | 4.26 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 7,423,930 |
