| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2022 | CNY | 3.87 | 3.87 | 3.55 | 3.57 | 3.57 | -0.35 (-8.93%) | 9,016,100 |
| 22 Apr 2022 | CNY | 3.95 | 3.99 | 3.85 | 3.92 | 3.92 | -0.1 (-2.49%) | 7,813,255 |
| 21 Apr 2022 | CNY | 4.08 | 4.24 | 3.95 | 4.02 | 4.02 | -0.03 (-0.74%) | 12,051,750 |
| 20 Apr 2022 | CNY | 4.14 | 4.2 | 4.01 | 4.05 | 4.05 | -0.08 (-1.94%) | 9,001,492 |
| 19 Apr 2022 | CNY | 4.04 | 4.13 | 4 | 4.13 | 4.13 | +0.08 (+1.98%) | 4,848,587 |
| 18 Apr 2022 | CNY | 4 | 4.08 | 3.92 | 4.05 | 4.05 | +0.04 (+1.00%) | 5,776,905 |
| 15 Apr 2022 | CNY | 4.2 | 4.2 | 3.99 | 4.01 | 4.01 | -0.18 (-4.30%) | 9,156,500 |
| 14 Apr 2022 | CNY | 4.18 | 4.29 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 6,823,717 |
| 13 Apr 2022 | CNY | 4.35 | 4.35 | 4.16 | 4.18 | 4.18 | -0.21 (-4.78%) | 9,544,900 |
| 12 Apr 2022 | CNY | 4.26 | 4.48 | 4.12 | 4.39 | 4.39 | +0.15 (+3.54%) | 10,037,500 |
| 11 Apr 2022 | CNY | 4.3 | 4.37 | 4.21 | 4.24 | 4.24 | -0.08 (-1.85%) | 10,219,599 |
| 8 Apr 2022 | CNY | 4.46 | 4.5 | 4.26 | 4.32 | 4.32 | -0.12 (-2.70%) | 14,921,100 |
| 7 Apr 2022 | CNY | 4.61 | 4.65 | 4.44 | 4.44 | 4.44 | -0.22 (-4.72%) | 15,887,070 |
| 6 Apr 2022 | CNY | 4.39 | 4.75 | 4.39 | 4.66 | 4.66 | +0.34 (+7.87%) | 31,416,884 |
| 1 Apr 2022 | CNY | 4.31 | 4.35 | 4.23 | 4.32 | 4.32 | 0.0 (0.0%) | 8,352,199 |
| 31 Mar 2022 | CNY | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 6,562,400 |
| 30 Mar 2022 | CNY | 4.29 | 4.31 | 4.23 | 4.29 | 4.29 | +0.01 (+0.23%) | 5,369,129 |
| 29 Mar 2022 | CNY | 4.38 | 4.41 | 4.25 | 4.28 | 4.28 | -0.1 (-2.28%) | 7,974,000 |
| 28 Mar 2022 | CNY | 4.33 | 4.43 | 4.27 | 4.38 | 4.38 | +0.03 (+0.69%) | 7,931,100 |
| 25 Mar 2022 | CNY | 4.31 | 4.4 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 7,501,215 |
| 24 Mar 2022 | CNY | 4.42 | 4.44 | 4.3 | 4.32 | 4.32 | -0.12 (-2.70%) | 8,384,550 |
| 23 Mar 2022 | CNY | 4.45 | 4.5 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 9,682,710 |
| 22 Mar 2022 | CNY | 4.45 | 4.48 | 4.35 | 4.45 | 4.45 | -0.01 (-0.22%) | 9,177,900 |
| 21 Mar 2022 | CNY | 4.49 | 4.5 | 4.39 | 4.46 | 4.46 | -0.02 (-0.45%) | 8,110,400 |
| 18 Mar 2022 | CNY | 4.35 | 4.52 | 4.33 | 4.48 | 4.48 | +0.09 (+2.05%) | 10,090,500 |
| 17 Mar 2022 | CNY | 4.39 | 4.52 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 11,430,000 |
| 16 Mar 2022 | CNY | 4.27 | 4.38 | 4.17 | 4.34 | 4.34 | +0.13 (+3.09%) | 10,899,393 |
| 15 Mar 2022 | CNY | 4.46 | 4.53 | 4.18 | 4.21 | 4.21 | -0.25 (-5.61%) | 13,691,914 |
| 14 Mar 2022 | CNY | 4.56 | 4.69 | 4.46 | 4.46 | 4.46 | -0.1 (-2.19%) | 11,288,500 |
| 11 Mar 2022 | CNY | 4.44 | 4.58 | 4.36 | 4.56 | 4.56 | +0.08 (+1.79%) | 9,757,900 |
