| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | CNY | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 916,700 |
| 27 Apr 2022 | CNY | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 447,400 |
| 26 Apr 2022 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 358,300 |
| 25 Apr 2022 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 324,700 |
| 22 Apr 2022 | CNY | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 840,100 |
| 21 Apr 2022 | CNY | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 627,300 |
| 20 Apr 2022 | CNY | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 2,068,300 |
| 19 Apr 2022 | CNY | 1.47 | 1.53 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 9,179,180 |
| 18 Apr 2022 | CNY | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 8,568,900 |
| 15 Apr 2022 | CNY | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 9,323,700 |
| 14 Apr 2022 | CNY | 1.7 | 1.75 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 6,032,200 |
| 13 Apr 2022 | CNY | 1.67 | 1.74 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 6,131,000 |
| 12 Apr 2022 | CNY | 1.76 | 1.77 | 1.67 | 1.68 | 1.68 | -0.08 (-4.55%) | 11,356,000 |
| 11 Apr 2022 | CNY | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 10,058,690 |
| 8 Apr 2022 | CNY | 1.9 | 1.94 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 6,708,590 |
| 7 Apr 2022 | CNY | 1.82 | 1.94 | 1.81 | 1.9 | 1.9 | +0.04 (+2.15%) | 9,282,190 |
| 6 Apr 2022 | CNY | 1.73 | 1.9 | 1.73 | 1.86 | 1.86 | +0.05 (+2.76%) | 12,826,060 |
| 1 Apr 2022 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 3,213,800 |
| 31 Mar 2022 | CNY | 2.02 | 2.05 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 15,544,400 |
| 30 Mar 2022 | CNY | 2.07 | 2.07 | 1.95 | 2 | 2 | -0.05 (-2.44%) | 13,194,010 |
| 29 Mar 2022 | CNY | 2.03 | 2.08 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 4,797,500 |
| 28 Mar 2022 | CNY | 2 | 2.06 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 3,080,000 |
| 25 Mar 2022 | CNY | 2 | 2.04 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 4,411,800 |
| 24 Mar 2022 | CNY | 2.03 | 2.06 | 1.99 | 2.03 | 2.03 | -0.04 (-1.93%) | 5,031,570 |
| 23 Mar 2022 | CNY | 2.1 | 2.19 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 6,507,800 |
| 22 Mar 2022 | CNY | 2.07 | 2.12 | 2.03 | 2.1 | 2.1 | +0.01 (+0.48%) | 6,130,570 |
| 21 Mar 2022 | CNY | 1.99 | 2.09 | 1.98 | 2.09 | 2.09 | +0.1 (+5.03%) | 10,211,770 |
| 18 Mar 2022 | CNY | 2 | 2 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 5,398,790 |
| 17 Mar 2022 | CNY | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 6,080,270 |
| 16 Mar 2022 | CNY | 1.98 | 2.01 | 1.9 | 2 | 2 | +0.02 (+1.01%) | 5,204,310 |
