| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.19 | 4.23 | 3.91 | 3.93 | 3.93 | -0.29 (-6.87%) | 98,938,792 |
| 12 Apr 2022 | CNY | 4.07 | 4.6 | 4.02 | 4.22 | 4.22 | +0.39 (+10.18%) | 142,573,396 |
| 11 Apr 2022 | CNY | 3.84 | 3.99 | 3.75 | 3.83 | 3.83 | -0.06 (-1.54%) | 39,968,255 |
| 8 Apr 2022 | CNY | 3.97 | 4.03 | 3.83 | 3.89 | 3.89 | -0.09 (-2.26%) | 39,552,227 |
| 7 Apr 2022 | CNY | 4.13 | 4.16 | 3.98 | 3.98 | 3.98 | -0.16 (-3.86%) | 54,310,550 |
| 6 Apr 2022 | CNY | 4.08 | 4.31 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 86,013,067 |
| 1 Apr 2022 | CNY | 3.82 | 4.18 | 3.79 | 4.1 | 4.1 | +0.24 (+6.22%) | 101,524,456 |
| 31 Mar 2022 | CNY | 3.9 | 3.95 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 33,662,268 |
| 30 Mar 2022 | CNY | 3.94 | 3.94 | 3.81 | 3.92 | 3.92 | -0.03 (-0.76%) | 36,889,486 |
| 29 Mar 2022 | CNY | 3.98 | 4.06 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 53,585,333 |
| 28 Mar 2022 | CNY | 3.9 | 4.12 | 3.85 | 4.05 | 4.05 | +0.19 (+4.92%) | 94,511,555 |
| 25 Mar 2022 | CNY | 3.78 | 3.93 | 3.74 | 3.86 | 3.86 | +0.11 (+2.93%) | 65,399,333 |
| 24 Mar 2022 | CNY | 3.8 | 3.83 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 34,285,435 |
| 23 Mar 2022 | CNY | 3.83 | 3.93 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 45,626,598 |
| 22 Mar 2022 | CNY | 3.78 | 3.86 | 3.71 | 3.83 | 3.83 | +0.04 (+1.06%) | 44,581,600 |
| 21 Mar 2022 | CNY | 3.74 | 3.81 | 3.71 | 3.79 | 3.79 | +0.06 (+1.61%) | 29,459,810 |
| 18 Mar 2022 | CNY | 3.65 | 3.74 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 29,414,965 |
| 17 Mar 2022 | CNY | 3.64 | 3.77 | 3.61 | 3.68 | 3.68 | +0.08 (+2.22%) | 47,087,664 |
| 16 Mar 2022 | CNY | 3.5 | 3.61 | 3.4 | 3.6 | 3.6 | +0.16 (+4.65%) | 32,890,288 |
| 15 Mar 2022 | CNY | 3.61 | 3.64 | 3.41 | 3.44 | 3.44 | -0.21 (-5.75%) | 34,614,291 |
| 14 Mar 2022 | CNY | 3.7 | 3.82 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 31,732,221 |
| 11 Mar 2022 | CNY | 3.55 | 3.74 | 3.51 | 3.72 | 3.72 | +0.11 (+3.05%) | 40,049,700 |
| 10 Mar 2022 | CNY | 3.64 | 3.74 | 3.59 | 3.61 | 3.61 | +0.03 (+0.84%) | 30,904,021 |
| 9 Mar 2022 | CNY | 3.66 | 3.71 | 3.35 | 3.58 | 3.58 | -0.1 (-2.72%) | 40,940,545 |
| 8 Mar 2022 | CNY | 3.8 | 3.84 | 3.67 | 3.68 | 3.68 | -0.17 (-4.42%) | 38,415,531 |
| 7 Mar 2022 | CNY | 3.78 | 3.9 | 3.73 | 3.85 | 3.85 | +0.03 (+0.79%) | 61,261,239 |
| 4 Mar 2022 | CNY | 3.67 | 3.87 | 3.63 | 3.82 | 3.82 | +0.14 (+3.80%) | 65,419,477 |
| 3 Mar 2022 | CNY | 3.73 | 3.76 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 25,326,900 |
| 2 Mar 2022 | CNY | 3.7 | 3.74 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 23,914,500 |
| 1 Mar 2022 | CNY | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | +0.05 (+1.37%) | 22,388,900 |
