| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | CNY | 4.873 | 4.873 | 4.76 | 4.836 | 4.836 | +0.061 (+1.28%) | 2,116,300 |
| 27 Apr 2022 | CNY | 4.691 | 4.867 | 4.6 | 4.775 | 4.775 | +0.084 (+1.79%) | 2,346,300 |
| 26 Apr 2022 | CNY | 4.748 | 4.792 | 4.668 | 4.691 | 4.691 | -0.057 (-1.20%) | 173,800 |
| 25 Apr 2022 | CNY | 4.864 | 4.864 | 4.748 | 4.748 | 4.748 | -0.208 (-4.20%) | 143,500 |
| 22 Apr 2022 | CNY | 4.916 | 4.992 | 4.916 | 4.956 | 4.956 | +0.016 (+0.32%) | 229,000 |
| 21 Apr 2022 | CNY | 5.028 | 5.04 | 4.908 | 4.94 | 4.94 | -0.076 (-1.52%) | 169,400 |
| 20 Apr 2022 | CNY | 5.106 | 5.106 | 5.008 | 5.016 | 5.016 | -0.096 (-1.88%) | 56,700 |
| 19 Apr 2022 | CNY | 5.106 | 5.122 | 5.068 | 5.112 | 5.112 | -0.006 (-0.12%) | 798,200 |
| 18 Apr 2022 | CNY | 5.18 | 5.18 | 5.085 | 5.118 | 5.118 | -0.039 (-0.76%) | 37,400 |
| 15 Apr 2022 | CNY | 5.12 | 5.18 | 5.12 | 5.157 | 5.157 | -0.009 (-0.17%) | 19,700 |
| 14 Apr 2022 | CNY | 5.099 | 5.211 | 5.099 | 5.166 | 5.166 | +0.066 (+1.29%) | 58,300 |
| 13 Apr 2022 | CNY | 5.112 | 5.156 | 5.096 | 5.1 | 5.1 | -0.044 (-0.86%) | 33,100 |
| 12 Apr 2022 | CNY | 5.078 | 5.16 | 5.001 | 5.144 | 5.144 | +0.072 (+1.42%) | 265,600 |
| 11 Apr 2022 | CNY | 5.12 | 5.128 | 5.048 | 5.072 | 5.072 | -0.159 (-3.04%) | 69,500 |
| 8 Apr 2022 | CNY | 5.195 | 5.24 | 5.164 | 5.231 | 5.231 | +0.043 (+0.83%) | 18,900 |
| 7 Apr 2022 | CNY | 5.24 | 5.256 | 5.181 | 5.188 | 5.188 | -0.052 (-0.99%) | 144,900 |
| 6 Apr 2022 | CNY | 5.286 | 5.286 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 301,300 |
| 1 Apr 2022 | CNY | 5.181 | 5.286 | 5.181 | 5.26 | 5.26 | +0.051 (+0.98%) | 61,300 |
| 31 Mar 2022 | CNY | 5.212 | 5.279 | 5.2 | 5.209 | 5.209 | +0.047 (+0.91%) | 83,400 |
| 30 Mar 2022 | CNY | 5.136 | 5.26 | 5.132 | 5.162 | 5.162 | +0.058 (+1.14%) | 229,700 |
| 29 Mar 2022 | CNY | 5.099 | 5.144 | 5.098 | 5.104 | 5.104 | +0.003 (+0.06%) | 655,700 |
| 28 Mar 2022 | CNY | 5.067 | 5.136 | 5 | 5.101 | 5.101 | -0.028 (-0.55%) | 2,058,900 |
| 25 Mar 2022 | CNY | 5.24 | 5.24 | 5.128 | 5.129 | 5.129 | -0.097 (-1.86%) | 54,100 |
| 24 Mar 2022 | CNY | 5.196 | 5.252 | 5.184 | 5.226 | 5.226 | -0.036 (-0.68%) | 73,700 |
| 23 Mar 2022 | CNY | 5.23 | 5.28 | 5.224 | 5.262 | 5.262 | +0.034 (+0.65%) | 69,700 |
| 22 Mar 2022 | CNY | 5.239 | 5.27 | 5.204 | 5.228 | 5.228 | +0.02 (+0.38%) | 70,900 |
| 21 Mar 2022 | CNY | 5.252 | 5.26 | 5.187 | 5.208 | 5.208 | -0.028 (-0.53%) | 64,700 |
| 18 Mar 2022 | CNY | 5.215 | 5.264 | 5.16 | 5.236 | 5.236 | +0.016 (+0.31%) | 289,200 |
| 17 Mar 2022 | CNY | 5.182 | 5.282 | 5.156 | 5.22 | 5.22 | +0.139 (+2.74%) | 1,680,560 |
| 16 Mar 2022 | CNY | 4.956 | 5.14 | 4.836 | 5.081 | 5.081 | +0.193 (+3.95%) | 1,273,500 |
