| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | CNY | 4.35 | 4.4 | 4 | 4.04 | 4.04 | -0.32 (-7.34%) | 134,831,477 |
| 25 Apr 2022 | CNY | 4.68 | 4.72 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 120,843,522 |
| 22 Apr 2022 | CNY | 4.7 | 4.92 | 4.66 | 4.84 | 4.84 | +0.09 (+1.89%) | 95,732,926 |
| 21 Apr 2022 | CNY | 5.19 | 5.2 | 4.73 | 4.75 | 4.75 | -0.44 (-8.48%) | 161,873,406 |
| 20 Apr 2022 | CNY | 5.18 | 5.41 | 5.11 | 5.19 | 5.19 | +0.07 (+1.37%) | 144,695,148 |
| 19 Apr 2022 | CNY | 5.12 | 5.25 | 5.04 | 5.12 | 5.12 | -0.02 (-0.39%) | 71,351,376 |
| 18 Apr 2022 | CNY | 5.05 | 5.17 | 4.92 | 5.14 | 5.14 | +0.01 (+0.19%) | 97,346,737 |
| 15 Apr 2022 | CNY | 5.24 | 5.35 | 5 | 5.13 | 5.13 | -0.15 (-2.84%) | 105,512,580 |
| 14 Apr 2022 | CNY | 5.35 | 5.35 | 5.19 | 5.28 | 5.28 | +0.01 (+0.19%) | 77,267,830 |
| 13 Apr 2022 | CNY | 5.33 | 5.44 | 5.19 | 5.27 | 5.27 | -0.14 (-2.59%) | 105,215,617 |
| 12 Apr 2022 | CNY | 5.31 | 5.45 | 5.27 | 5.41 | 5.41 | +0.02 (+0.37%) | 93,482,072 |
| 11 Apr 2022 | CNY | 5.67 | 5.77 | 5.29 | 5.39 | 5.39 | -0.47 (-8.02%) | 154,276,767 |
| 8 Apr 2022 | CNY | 5.97 | 5.99 | 5.54 | 5.86 | 5.86 | -0.07 (-1.18%) | 142,557,831 |
| 7 Apr 2022 | CNY | 6.08 | 6.11 | 5.91 | 5.93 | 5.93 | -0.22 (-3.58%) | 95,975,848 |
| 6 Apr 2022 | CNY | 6.08 | 6.19 | 6.02 | 6.15 | 6.15 | +0.17 (+2.84%) | 102,058,672 |
| 1 Apr 2022 | CNY | 5.95 | 6.1 | 5.92 | 5.98 | 5.98 | -0.08 (-1.32%) | 83,092,914 |
| 31 Mar 2022 | CNY | 6.19 | 6.19 | 6.01 | 6.06 | 6.06 | -0.12 (-1.94%) | 102,624,742 |
| 30 Mar 2022 | CNY | 6.16 | 6.28 | 6.08 | 6.18 | 6.18 | +0.14 (+2.32%) | 123,106,103 |
| 29 Mar 2022 | CNY | 6.14 | 6.21 | 5.98 | 6.04 | 6.04 | -0.15 (-2.42%) | 110,884,526 |
| 28 Mar 2022 | CNY | 5.88 | 6.25 | 5.84 | 6.19 | 6.19 | +0.18 (+3.00%) | 161,478,599 |
| 25 Mar 2022 | CNY | 6.26 | 6.38 | 5.98 | 6.01 | 6.01 | -0.43 (-6.68%) | 245,855,118 |
| 24 Mar 2022 | CNY | 6.75 | 6.77 | 6.33 | 6.44 | 6.44 | -0.3 (-4.45%) | 198,883,010 |
| 23 Mar 2022 | CNY | 7.11 | 7.35 | 6.67 | 6.74 | 6.74 | -0.04 (-0.59%) | 255,764,895 |
| 22 Mar 2022 | CNY | 6.95 | 7.03 | 6.68 | 6.78 | 6.78 | -0.24 (-3.42%) | 212,403,376 |
| 21 Mar 2022 | CNY | 7.28 | 7.36 | 6.93 | 7.02 | 7.02 | -0.28 (-3.84%) | 264,809,021 |
| 18 Mar 2022 | CNY | 6.92 | 7.49 | 6.84 | 7.3 | 7.3 | +0.27 (+3.84%) | 277,128,243 |
| 17 Mar 2022 | CNY | 7.05 | 7.3 | 6.95 | 7.03 | 7.03 | -0.02 (-0.28%) | 326,868,674 |
| 16 Mar 2022 | CNY | 6.62 | 7.05 | 6.19 | 7.05 | 7.05 | +0.64 (+9.98%) | 368,282,986 |
| 15 Mar 2022 | CNY | 7.03 | 7.24 | 6.39 | 6.41 | 6.41 | -0.69 (-9.72%) | 350,440,952 |
| 14 Mar 2022 | CNY | 7.09 | 7.46 | 6.91 | 7.1 | 7.1 | -0.2 (-2.74%) | 274,942,215 |
