| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 3.958 | 3.958 | 3.909 | 3.911 | 3.911 | -0.05 (-1.26%) | 5,627,750 |
| 19 Apr 2022 | CNY | 3.99 | 3.99 | 3.958 | 3.961 | 3.961 | -0.029 (-0.73%) | 6,892,630 |
| 18 Apr 2022 | CNY | 3.994 | 3.994 | 3.936 | 3.99 | 3.99 | +0.022 (+0.55%) | 5,431,230 |
| 15 Apr 2022 | CNY | 3.952 | 3.972 | 3.952 | 3.968 | 3.968 | +0.018 (+0.46%) | 2,256,900 |
| 14 Apr 2022 | CNY | 3.953 | 3.967 | 3.95 | 3.95 | 3.95 | +0.002 (+0.05%) | 4,800,100 |
| 13 Apr 2022 | CNY | 3.949 | 3.953 | 3.939 | 3.948 | 3.948 | +0.017 (+0.43%) | 5,468,470 |
| 12 Apr 2022 | CNY | 3.928 | 3.939 | 3.925 | 3.931 | 3.931 | +0.024 (+0.61%) | 3,026,300 |
| 11 Apr 2022 | CNY | 3.894 | 3.923 | 3.894 | 3.907 | 3.907 | +0.034 (+0.88%) | 2,022,350 |
| 8 Apr 2022 | CNY | 3.87 | 3.883 | 3.87 | 3.873 | 3.873 | +0.008 (+0.21%) | 7,564,030 |
| 7 Apr 2022 | CNY | 3.863 | 3.865 | 3.858 | 3.865 | 3.865 | +0.005 (+0.13%) | 4,726,700 |
| 6 Apr 2022 | CNY | 3.876 | 3.876 | 3.86 | 3.86 | 3.86 | -0.021 (-0.54%) | 171,400 |
| 1 Apr 2022 | CNY | 3.861 | 3.889 | 3.861 | 3.881 | 3.881 | +0.02 (+0.52%) | 842,880 |
| 31 Mar 2022 | CNY | 3.94 | 3.94 | 3.816 | 3.861 | 3.861 | -0.005 (-0.13%) | 2,423,770 |
| 30 Mar 2022 | CNY | 3.862 | 3.873 | 3.862 | 3.866 | 3.866 | -0.007 (-0.18%) | 6,183,000 |
| 29 Mar 2022 | CNY | 3.894 | 3.894 | 3.867 | 3.873 | 3.873 | -0.021 (-0.54%) | 1,140,700 |
| 28 Mar 2022 | CNY | 3.933 | 3.933 | 3.894 | 3.894 | 3.894 | -0.041 (-1.04%) | 1,418,500 |
| 25 Mar 2022 | CNY | 3.92 | 3.998 | 3.92 | 3.935 | 3.935 | +0.029 (+0.74%) | 1,289,550 |
| 24 Mar 2022 | CNY | 4 | 4 | 3.904 | 3.906 | 3.906 | +0.043 (+1.11%) | 398,350 |
| 23 Mar 2022 | CNY | 3.863 | 3.873 | 3.86 | 3.863 | 3.863 | -0.029 (-0.75%) | 693,600 |
| 22 Mar 2022 | CNY | 3.941 | 3.941 | 3.878 | 3.892 | 3.892 | +0.028 (+0.72%) | 1,324,780 |
| 21 Mar 2022 | CNY | 3.866 | 3.869 | 3.855 | 3.864 | 3.864 | -0.007 (-0.18%) | 830,400 |
| 18 Mar 2022 | CNY | 3.873 | 3.893 | 3.866 | 3.871 | 3.871 | +0.009 (+0.23%) | 626,950 |
| 17 Mar 2022 | CNY | 3.832 | 3.874 | 3.832 | 3.862 | 3.862 | +0.035 (+0.91%) | 1,135,250 |
| 16 Mar 2022 | CNY | 3.863 | 3.863 | 3.823 | 3.827 | 3.827 | -0.036 (-0.93%) | 1,147,090 |
| 15 Mar 2022 | CNY | 3.94 | 3.94 | 3.851 | 3.863 | 3.863 | -0.08 (-2.03%) | 2,818,770 |
| 14 Mar 2022 | CNY | 3.912 | 3.962 | 3.912 | 3.943 | 3.943 | -0.019 (-0.48%) | 1,532,510 |
| 11 Mar 2022 | CNY | 3.958 | 3.983 | 3.954 | 3.962 | 3.962 | +0.004 (+0.10%) | 4,125,340 |
| 10 Mar 2022 | CNY | 4.066 | 4.066 | 3.901 | 3.958 | 3.958 | -0.132 (-3.23%) | 5,693,050 |
| 9 Mar 2022 | CNY | 4.057 | 4.101 | 3.955 | 4.09 | 4.09 | +0.046 (+1.14%) | 4,385,230 |
| 8 Mar 2022 | CNY | 3.97 | 4.046 | 3.946 | 4.044 | 4.044 | +0.092 (+2.33%) | 4,725,500 |
