| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 4.15 | 4.15 | 3.94 | 3.94 | 3.94 | -0.21 (-5.06%) | 1,551,297 |
| 8 Apr 2022 | CNY | 4.07 | 4.16 | 3.98 | 4.15 | 4.15 | +0.08 (+1.97%) | 1,650,600 |
| 7 Apr 2022 | CNY | 4.15 | 4.29 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 1,932,600 |
| 6 Apr 2022 | CNY | 4.26 | 4.27 | 4.05 | 4.12 | 4.12 | -0.13 (-3.06%) | 1,508,800 |
| 1 Apr 2022 | CNY | 4.35 | 4.46 | 4.22 | 4.25 | 4.25 | -0.08 (-1.85%) | 2,489,400 |
| 31 Mar 2022 | CNY | 4.23 | 4.37 | 4.23 | 4.33 | 4.33 | +0.06 (+1.41%) | 2,078,699 |
| 30 Mar 2022 | CNY | 4.45 | 4.48 | 4.24 | 4.27 | 4.27 | -0.18 (-4.04%) | 3,914,906 |
| 29 Mar 2022 | CNY | 4.37 | 4.6 | 4.2 | 4.45 | 4.45 | +0.03 (+0.68%) | 6,252,499 |
| 28 Mar 2022 | CNY | 4.6 | 4.63 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 2,231,100 |
| 25 Mar 2022 | CNY | 4.65 | 4.83 | 4.46 | 4.65 | 4.65 | +0.05 (+1.09%) | 9,857,882 |
| 24 Mar 2022 | CNY | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.22 (+5.02%) | 532,100 |
| 23 Mar 2022 | CNY | 4.38 | 4.38 | 4.21 | 4.38 | 4.38 | +0.21 (+5.04%) | 4,683,348 |
| 22 Mar 2022 | CNY | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.2 (+5.04%) | 257,900 |
| 21 Mar 2022 | CNY | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.19 (+5.03%) | 248,500 |
| 18 Mar 2022 | CNY | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,068,682 |
| 17 Mar 2022 | CNY | 3.43 | 3.6 | 3.35 | 3.6 | 3.6 | +0.17 (+4.96%) | 3,075,430 |
| 16 Mar 2022 | CNY | 3.55 | 3.63 | 3.39 | 3.43 | 3.43 | -0.14 (-3.92%) | 4,063,337 |
| 15 Mar 2022 | CNY | 3.74 | 3.74 | 3.54 | 3.57 | 3.57 | -0.16 (-4.29%) | 2,625,500 |
| 14 Mar 2022 | CNY | 3.94 | 3.95 | 3.72 | 3.73 | 3.73 | -0.18 (-4.60%) | 1,725,182 |
| 11 Mar 2022 | CNY | 3.96 | 3.96 | 3.78 | 3.91 | 3.91 | -0.07 (-1.76%) | 2,189,251 |
| 10 Mar 2022 | CNY | 4 | 4.09 | 3.91 | 3.98 | 3.98 | +0.08 (+2.05%) | 1,957,700 |
| 9 Mar 2022 | CNY | 4.06 | 4.15 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 2,594,900 |
| 8 Mar 2022 | CNY | 4.26 | 4.26 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,610,100 |
| 7 Mar 2022 | CNY | 4.39 | 4.41 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 3,539,300 |
| 4 Mar 2022 | CNY | 4.44 | 4.45 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,002,959 |
| 3 Mar 2022 | CNY | 4.54 | 4.54 | 4.44 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,071,400 |
| 2 Mar 2022 | CNY | 4.43 | 4.55 | 4.36 | 4.55 | 4.55 | +0.13 (+2.94%) | 1,641,508 |
| 1 Mar 2022 | CNY | 4.49 | 4.49 | 4.31 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,582,948 |
| 28 Feb 2022 | CNY | 4.55 | 4.62 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,099,000 |
| 25 Feb 2022 | CNY | 4.52 | 4.61 | 4.5 | 4.58 | 4.58 | +0.1 (+2.23%) | 1,176,600 |
