| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 6,008,400 |
| 12 Apr 2022 | CNY | 3.89 | 4.02 | 3.84 | 4.02 | 4.02 | +0.12 (+3.08%) | 6,348,100 |
| 11 Apr 2022 | CNY | 4.06 | 4.06 | 3.89 | 3.9 | 3.9 | -0.17 (-4.18%) | 8,654,300 |
| 8 Apr 2022 | CNY | 4.15 | 4.19 | 4.04 | 4.07 | 4.07 | -0.08 (-1.93%) | 7,768,500 |
| 7 Apr 2022 | CNY | 4.33 | 4.33 | 4.14 | 4.15 | 4.15 | -0.16 (-3.71%) | 9,101,000 |
| 6 Apr 2022 | CNY | 4.16 | 4.34 | 4.15 | 4.31 | 4.31 | +0.16 (+3.86%) | 11,547,800 |
| 1 Apr 2022 | CNY | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 9,035,052 |
| 31 Mar 2022 | CNY | 4.22 | 4.25 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 7,513,400 |
| 30 Mar 2022 | CNY | 4.28 | 4.29 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 11,038,748 |
| 29 Mar 2022 | CNY | 4.36 | 4.36 | 4.22 | 4.25 | 4.25 | -0.1 (-2.30%) | 8,754,982 |
| 28 Mar 2022 | CNY | 4.34 | 4.4 | 4.23 | 4.35 | 4.35 | 0.0 (0.0%) | 9,312,580 |
| 25 Mar 2022 | CNY | 4.43 | 4.44 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 10,481,100 |
| 24 Mar 2022 | CNY | 4.48 | 4.56 | 4.35 | 4.43 | 4.43 | -0.2 (-4.32%) | 27,548,572 |
| 23 Mar 2022 | CNY | 4.35 | 4.75 | 4.34 | 4.63 | 4.63 | +0.2 (+4.51%) | 37,591,674 |
| 22 Mar 2022 | CNY | 4.33 | 4.58 | 4.3 | 4.43 | 4.43 | +0.1 (+2.31%) | 22,422,039 |
| 21 Mar 2022 | CNY | 4.23 | 4.34 | 4.21 | 4.33 | 4.33 | +0.13 (+3.10%) | 14,209,974 |
| 18 Mar 2022 | CNY | 4.05 | 4.23 | 4.03 | 4.2 | 4.2 | +0.11 (+2.69%) | 11,696,077 |
| 17 Mar 2022 | CNY | 4.12 | 4.15 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 13,625,100 |
| 16 Mar 2022 | CNY | 3.95 | 4.11 | 3.88 | 4.07 | 4.07 | +0.19 (+4.90%) | 14,071,300 |
| 15 Mar 2022 | CNY | 4.03 | 4.14 | 3.87 | 3.88 | 3.88 | -0.14 (-3.48%) | 12,052,579 |
| 14 Mar 2022 | CNY | 4.09 | 4.16 | 4.02 | 4.02 | 4.02 | -0.11 (-2.66%) | 8,319,000 |
| 11 Mar 2022 | CNY | 4.08 | 4.14 | 3.96 | 4.13 | 4.13 | +0.04 (+0.98%) | 8,245,991 |
| 10 Mar 2022 | CNY | 4.16 | 4.23 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 11,335,100 |
| 9 Mar 2022 | CNY | 4.2 | 4.23 | 3.9 | 4.1 | 4.1 | -0.08 (-1.91%) | 14,318,800 |
| 8 Mar 2022 | CNY | 4.26 | 4.29 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 11,450,220 |
| 7 Mar 2022 | CNY | 4.27 | 4.32 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 7,690,800 |
| 4 Mar 2022 | CNY | 4.34 | 4.4 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 10,046,180 |
| 3 Mar 2022 | CNY | 4.45 | 4.49 | 4.36 | 4.38 | 4.38 | -0.1 (-2.23%) | 9,996,528 |
| 2 Mar 2022 | CNY | 4.38 | 4.5 | 4.37 | 4.48 | 4.48 | +0.04 (+0.90%) | 9,121,000 |
| 1 Mar 2022 | CNY | 4.35 | 4.46 | 4.33 | 4.44 | 4.44 | +0.1 (+2.30%) | 9,059,043 |
