| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.5 | 4.52 | 4.36 | 4.43 | 4.43 | -0.13 (-2.85%) | 35,471,104 |
| 31 Mar 2022 | CNY | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | +0.05 (+1.11%) | 37,658,305 |
| 30 Mar 2022 | CNY | 4.54 | 4.55 | 4.43 | 4.51 | 4.51 | -0.01 (-0.22%) | 35,616,808 |
| 29 Mar 2022 | CNY | 4.71 | 4.72 | 4.5 | 4.52 | 4.52 | -0.19 (-4.03%) | 44,905,430 |
| 28 Mar 2022 | CNY | 4.65 | 4.8 | 4.62 | 4.71 | 4.71 | -0.02 (-0.42%) | 40,533,331 |
| 25 Mar 2022 | CNY | 5.01 | 5.01 | 4.71 | 4.73 | 4.73 | -0.36 (-7.07%) | 69,151,622 |
| 24 Mar 2022 | CNY | 4.94 | 5.13 | 4.9 | 5.09 | 5.09 | +0.07 (+1.39%) | 76,687,891 |
| 23 Mar 2022 | CNY | 5.1 | 5.24 | 4.89 | 5.02 | 5.02 | -0.21 (-4.02%) | 94,069,043 |
| 22 Mar 2022 | CNY | 5.58 | 5.69 | 5.19 | 5.23 | 5.23 | -0.76 (-12.69%) | 127,762,804 |
| 21 Mar 2022 | CNY | 5.5 | 6.45 | 5.39 | 5.99 | 5.99 | +0.61 (+11.34%) | 207,225,223 |
| 18 Mar 2022 | CNY | 4.7 | 5.38 | 4.62 | 5.38 | 5.38 | +0.9 (+20.09%) | 176,442,995 |
| 17 Mar 2022 | CNY | 4.52 | 4.63 | 4.43 | 4.48 | 4.48 | -0.06 (-1.32%) | 57,050,473 |
| 16 Mar 2022 | CNY | 4.44 | 4.78 | 4.41 | 4.54 | 4.54 | +0.2 (+4.61%) | 85,253,610 |
| 15 Mar 2022 | CNY | 4.18 | 4.67 | 4.15 | 4.34 | 4.34 | +0.1 (+2.36%) | 75,237,988 |
| 14 Mar 2022 | CNY | 4.44 | 4.59 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 39,264,491 |
| 11 Mar 2022 | CNY | 4.2 | 4.38 | 4.12 | 4.34 | 4.34 | +0.11 (+2.60%) | 30,044,700 |
| 10 Mar 2022 | CNY | 4.1 | 4.25 | 4.08 | 4.23 | 4.23 | +0.18 (+4.44%) | 18,205,368 |
| 9 Mar 2022 | CNY | 4.19 | 4.24 | 3.84 | 4.05 | 4.05 | -0.09 (-2.17%) | 18,025,960 |
| 8 Mar 2022 | CNY | 4.32 | 4.32 | 4.05 | 4.14 | 4.14 | -0.23 (-5.26%) | 25,142,985 |
| 7 Mar 2022 | CNY | 4.18 | 4.41 | 4.16 | 4.37 | 4.37 | +0.17 (+4.05%) | 26,324,491 |
| 4 Mar 2022 | CNY | 4.3 | 4.3 | 4.16 | 4.2 | 4.2 | -0.1 (-2.33%) | 11,160,510 |
| 3 Mar 2022 | CNY | 4.39 | 4.41 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 12,041,770 |
| 2 Mar 2022 | CNY | 4.26 | 4.4 | 4.24 | 4.35 | 4.35 | +0.05 (+1.16%) | 16,115,900 |
| 1 Mar 2022 | CNY | 4.15 | 4.31 | 4.13 | 4.3 | 4.3 | +0.18 (+4.37%) | 19,806,700 |
| 28 Feb 2022 | CNY | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | -0.06 (-1.44%) | 11,008,900 |
| 25 Feb 2022 | CNY | 4.25 | 4.28 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 11,340,200 |
| 24 Feb 2022 | CNY | 4.3 | 4.37 | 4.12 | 4.2 | 4.2 | -0.15 (-3.45%) | 16,984,060 |
| 23 Feb 2022 | CNY | 4.38 | 4.38 | 4.26 | 4.35 | 4.35 | -0.05 (-1.14%) | 20,460,415 |
| 22 Feb 2022 | CNY | 4.36 | 4.4 | 4.27 | 4.4 | 4.4 | -0.01 (-0.23%) | 24,344,959 |
| 21 Feb 2022 | CNY | 4.22 | 4.46 | 4.17 | 4.41 | 4.41 | +0.2 (+4.75%) | 38,963,046 |
