| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.58 | 4.58 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 35,138,381 |
| 12 Apr 2022 | CNY | 4.41 | 4.57 | 4.37 | 4.55 | 4.55 | +0.15 (+3.41%) | 39,366,939 |
| 11 Apr 2022 | CNY | 4.52 | 4.57 | 4.36 | 4.4 | 4.4 | -0.17 (-3.72%) | 41,519,782 |
| 8 Apr 2022 | CNY | 4.54 | 4.59 | 4.45 | 4.57 | 4.57 | 0.0 (0.0%) | 38,651,225 |
| 7 Apr 2022 | CNY | 4.73 | 4.77 | 4.56 | 4.57 | 4.57 | -0.21 (-4.39%) | 46,672,187 |
| 6 Apr 2022 | CNY | 4.69 | 4.78 | 4.65 | 4.78 | 4.78 | +0.1 (+2.14%) | 67,067,681 |
| 1 Apr 2022 | CNY | 4.64 | 4.68 | 4.6 | 4.68 | 4.68 | +0.04 (+0.86%) | 38,582,182 |
| 31 Mar 2022 | CNY | 4.62 | 4.69 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 34,098,177 |
| 30 Mar 2022 | CNY | 4.59 | 4.62 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 30,587,603 |
| 29 Mar 2022 | CNY | 4.69 | 4.7 | 4.55 | 4.58 | 4.58 | -0.1 (-2.14%) | 30,978,948 |
| 28 Mar 2022 | CNY | 4.53 | 4.72 | 4.52 | 4.68 | 4.68 | +0.11 (+2.41%) | 42,284,743 |
| 25 Mar 2022 | CNY | 4.56 | 4.64 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 34,849,721 |
| 24 Mar 2022 | CNY | 4.62 | 4.63 | 4.52 | 4.53 | 4.53 | -0.13 (-2.79%) | 33,903,816 |
| 23 Mar 2022 | CNY | 4.71 | 4.75 | 4.63 | 4.66 | 4.66 | -0.05 (-1.06%) | 37,478,272 |
| 22 Mar 2022 | CNY | 4.68 | 4.75 | 4.62 | 4.71 | 4.71 | +0.01 (+0.21%) | 43,642,871 |
| 21 Mar 2022 | CNY | 4.65 | 4.73 | 4.59 | 4.7 | 4.7 | 0.0 (0.0%) | 56,083,495 |
| 18 Mar 2022 | CNY | 4.57 | 4.74 | 4.55 | 4.7 | 4.7 | +0.13 (+2.84%) | 64,142,230 |
| 17 Mar 2022 | CNY | 4.56 | 4.68 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 68,405,205 |
| 16 Mar 2022 | CNY | 4.53 | 4.59 | 4.32 | 4.55 | 4.55 | +0.12 (+2.71%) | 72,750,894 |
| 15 Mar 2022 | CNY | 4.75 | 4.77 | 4.42 | 4.43 | 4.43 | -0.35 (-7.32%) | 73,561,364 |
| 14 Mar 2022 | CNY | 5.04 | 5.08 | 4.77 | 4.78 | 4.78 | -0.32 (-6.27%) | 77,896,738 |
| 11 Mar 2022 | CNY | 5.25 | 5.26 | 4.93 | 5.1 | 5.1 | -0.2 (-3.77%) | 84,411,371 |
| 10 Mar 2022 | CNY | 5.19 | 5.35 | 5.13 | 5.3 | 5.3 | +0.23 (+4.54%) | 91,509,815 |
| 9 Mar 2022 | CNY | 5.02 | 5.15 | 4.8 | 5.07 | 5.07 | +0.07 (+1.40%) | 72,682,504 |
| 8 Mar 2022 | CNY | 5.1 | 5.16 | 4.97 | 5 | 5 | -0.13 (-2.53%) | 56,838,914 |
| 7 Mar 2022 | CNY | 5.26 | 5.35 | 5.1 | 5.13 | 5.13 | -0.14 (-2.66%) | 58,584,160 |
| 4 Mar 2022 | CNY | 5.33 | 5.38 | 5.19 | 5.27 | 5.27 | -0.05 (-0.94%) | 71,021,996 |
| 3 Mar 2022 | CNY | 5.32 | 5.37 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 50,036,766 |
| 2 Mar 2022 | CNY | 5.19 | 5.34 | 5.17 | 5.3 | 5.3 | +0.05 (+0.95%) | 56,800,427 |
| 1 Mar 2022 | CNY | 5.18 | 5.37 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 67,413,290 |
