| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.02 | 4.89 | 4.92 | 5.01 | 5.01 | +0.06 (+1.21%) | 10,480,700 |
| 31 Mar 2022 | CNY | 4.97 | 4.81 | 4.84 | 4.95 | 4.95 | +0.1 (+2.06%) | 7,838,040 |
| 30 Mar 2022 | CNY | 4.86 | 4.76 | 4.84 | 4.85 | 4.85 | +0.04 (+0.83%) | 7,790,670 |
| 29 Mar 2022 | CNY | 4.9 | 4.8 | 4.9 | 4.81 | 4.81 | -0.1 (-2.04%) | 9,656,910 |
| 28 Mar 2022 | CNY | 4.97 | 4.82 | 4.9 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,041,510 |
| 25 Mar 2022 | CNY | 4.99 | 4.91 | 4.93 | 4.92 | 4.92 | -0.04 (-0.81%) | 6,234,410 |
| 24 Mar 2022 | CNY | 4.98 | 4.89 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 7,212,200 |
| 23 Mar 2022 | CNY | 5.03 | 4.93 | 5.01 | 4.98 | 4.98 | -0.02 (-0.40%) | 7,961,250 |
| 22 Mar 2022 | CNY | 5.06 | 4.98 | 5.03 | 5 | 5 | -0.07 (-1.38%) | 9,056,340 |
| 21 Mar 2022 | CNY | 5.08 | 4.94 | 4.99 | 5.07 | 5.07 | +0.06 (+1.20%) | 16,973,170 |
| 18 Mar 2022 | CNY | 5.03 | 4.86 | 4.9 | 5.01 | 5.01 | +0.1 (+2.04%) | 17,736,030 |
| 17 Mar 2022 | CNY | 4.96 | 4.85 | 4.96 | 4.91 | 4.91 | +0.01 (+0.20%) | 13,939,110 |
| 16 Mar 2022 | CNY | 4.91 | 4.67 | 4.78 | 4.9 | 4.9 | +0.22 (+4.70%) | 15,921,000 |
| 15 Mar 2022 | CNY | 4.91 | 4.66 | 4.83 | 4.68 | 4.68 | -0.15 (-3.11%) | 14,018,950 |
| 14 Mar 2022 | CNY | 4.92 | 4.82 | 4.83 | 4.83 | 4.83 | -0.06 (-1.23%) | 7,797,810 |
| 11 Mar 2022 | CNY | 4.9 | 4.76 | 4.8 | 4.89 | 4.89 | +0.02 (+0.41%) | 8,620,280 |
| 10 Mar 2022 | CNY | 4.98 | 4.86 | 4.96 | 4.87 | 4.87 | -0.03 (-0.61%) | 13,834,500 |
| 9 Mar 2022 | CNY | 4.91 | 4.61 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 16,712,960 |
| 8 Mar 2022 | CNY | 4.91 | 4.73 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 13,544,400 |
| 7 Mar 2022 | CNY | 4.97 | 4.78 | 4.84 | 4.86 | 4.86 | +0.03 (+0.62%) | 12,200,450 |
| 4 Mar 2022 | CNY | 4.88 | 4.76 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 11,620,910 |
| 3 Mar 2022 | CNY | 4.87 | 4.68 | 4.69 | 4.85 | 4.85 | +0.17 (+3.63%) | 22,446,100 |
| 2 Mar 2022 | CNY | 4.69 | 4.6 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 6,246,720 |
| 1 Mar 2022 | CNY | 4.66 | 4.59 | 4.6 | 4.65 | 4.65 | +0.06 (+1.31%) | 6,555,140 |
| 28 Feb 2022 | CNY | 4.64 | 4.54 | 4.6 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,455,880 |
| 25 Feb 2022 | CNY | 4.67 | 4.59 | 4.59 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,879,500 |
| 24 Feb 2022 | CNY | 4.7 | 4.53 | 4.66 | 4.58 | 4.58 | -0.11 (-2.35%) | 10,454,190 |
| 23 Feb 2022 | CNY | 4.7 | 4.65 | 4.66 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,270,500 |
| 22 Feb 2022 | CNY | 4.74 | 4.63 | 4.68 | 4.66 | 4.66 | -0.05 (-1.06%) | 5,845,400 |
| 21 Feb 2022 | CNY | 4.72 | 4.6 | 4.65 | 4.71 | 4.71 | +0.08 (+1.73%) | 8,550,630 |
