| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 4.69 | 5.18 | 4.67 | 5.18 | 5.18 | +0.47 (+9.98%) | 55,143,848 |
| 11 Apr 2022 | CNY | 4.73 | 5.09 | 4.63 | 4.71 | 4.71 | -0.02 (-0.42%) | 44,015,015 |
| 8 Apr 2022 | CNY | 4.89 | 4.97 | 4.67 | 4.73 | 4.73 | -0.16 (-3.27%) | 41,653,450 |
| 7 Apr 2022 | CNY | 4.74 | 5.1 | 4.62 | 4.89 | 4.89 | +0.08 (+1.66%) | 59,078,506 |
| 6 Apr 2022 | CNY | 5.05 | 5.19 | 4.75 | 4.81 | 4.81 | +0.09 (+1.91%) | 87,497,307 |
| 1 Apr 2022 | CNY | 4.27 | 4.72 | 4.25 | 4.72 | 4.72 | +0.43 (+10.02%) | 18,937,191 |
| 31 Mar 2022 | CNY | 4.23 | 4.39 | 4.22 | 4.29 | 4.29 | +0.05 (+1.18%) | 12,845,750 |
| 30 Mar 2022 | CNY | 4.28 | 4.31 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 10,090,782 |
| 29 Mar 2022 | CNY | 4.35 | 4.39 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 13,358,630 |
| 28 Mar 2022 | CNY | 4.3 | 4.37 | 4.21 | 4.34 | 4.34 | -0.06 (-1.36%) | 21,903,599 |
| 25 Mar 2022 | CNY | 4.41 | 4.65 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 44,847,120 |
| 24 Mar 2022 | CNY | 4.01 | 4.41 | 4 | 4.41 | 4.41 | +0.4 (+9.98%) | 17,783,629 |
| 23 Mar 2022 | CNY | 4.01 | 4.02 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 4,896,702 |
| 22 Mar 2022 | CNY | 3.98 | 4.04 | 3.94 | 4.01 | 4.01 | +0.03 (+0.75%) | 4,386,650 |
| 21 Mar 2022 | CNY | 4.03 | 4.04 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 4,791,100 |
| 18 Mar 2022 | CNY | 3.89 | 4.04 | 3.88 | 4 | 4 | +0.07 (+1.78%) | 7,164,846 |
| 17 Mar 2022 | CNY | 4.01 | 4.02 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 7,837,350 |
| 16 Mar 2022 | CNY | 3.91 | 3.98 | 3.83 | 3.98 | 3.98 | +0.11 (+2.84%) | 6,322,592 |
| 15 Mar 2022 | CNY | 4.07 | 4.08 | 3.87 | 3.87 | 3.87 | -0.22 (-5.38%) | 9,854,712 |
| 14 Mar 2022 | CNY | 4.14 | 4.21 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 6,079,652 |
| 11 Mar 2022 | CNY | 4.06 | 4.17 | 3.98 | 4.16 | 4.16 | +0.09 (+2.21%) | 6,561,479 |
| 10 Mar 2022 | CNY | 4.1 | 4.18 | 4.05 | 4.07 | 4.07 | +0.01 (+0.25%) | 8,579,612 |
| 9 Mar 2022 | CNY | 4.07 | 4.13 | 3.86 | 4.06 | 4.06 | -0.01 (-0.25%) | 8,846,450 |
| 8 Mar 2022 | CNY | 4.2 | 4.21 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 9,062,650 |
| 7 Mar 2022 | CNY | 4.21 | 4.28 | 4.13 | 4.16 | 4.16 | -0.09 (-2.12%) | 7,396,754 |
| 4 Mar 2022 | CNY | 4.42 | 4.42 | 4.23 | 4.25 | 4.25 | -0.19 (-4.28%) | 12,937,714 |
| 3 Mar 2022 | CNY | 4.34 | 4.48 | 4.25 | 4.44 | 4.44 | +0.13 (+3.02%) | 19,312,276 |
| 2 Mar 2022 | CNY | 4.17 | 4.32 | 4.16 | 4.31 | 4.31 | +0.1 (+2.38%) | 13,302,875 |
| 1 Mar 2022 | CNY | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 8,595,595 |
| 28 Feb 2022 | CNY | 4.17 | 4.28 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 10,827,950 |
