| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 3.89 | 3.67 | 3.76 | 3.67 | 3.67 | -0.13 (-3.42%) | 18,543,550 |
| 6 Apr 2022 | CNY | 3.92 | 3.62 | 3.62 | 3.8 | 3.8 | -0.01 (-0.26%) | 28,154,250 |
| 1 Apr 2022 | CNY | 3.97 | 3.81 | 3.97 | 3.81 | 3.81 | -0.2 (-4.99%) | 23,440,800 |
| 31 Mar 2022 | CNY | 4.11 | 3.98 | 4.04 | 4.01 | 4.01 | -0.05 (-1.23%) | 14,848,250 |
| 30 Mar 2022 | CNY | 4.19 | 4.02 | 4.13 | 4.06 | 4.06 | -0.08 (-1.93%) | 16,222,940 |
| 29 Mar 2022 | CNY | 4.29 | 4.1 | 4.2 | 4.14 | 4.14 | -0.08 (-1.90%) | 10,493,100 |
| 28 Mar 2022 | CNY | 4.22 | 3.98 | 4.06 | 4.22 | 4.22 | +0.11 (+2.68%) | 14,866,300 |
| 25 Mar 2022 | CNY | 4.39 | 4.09 | 4.34 | 4.11 | 4.11 | -0.18 (-4.20%) | 25,445,970 |
| 24 Mar 2022 | CNY | 4.44 | 4.19 | 4.2 | 4.29 | 4.29 | -0.01 (-0.23%) | 17,191,900 |
| 23 Mar 2022 | CNY | 4.55 | 4.27 | 4.5 | 4.3 | 4.3 | -0.18 (-4.02%) | 22,863,300 |
| 22 Mar 2022 | CNY | 4.59 | 4.43 | 4.47 | 4.48 | 4.48 | +0.05 (+1.13%) | 15,826,300 |
| 21 Mar 2022 | CNY | 4.67 | 4.4 | 4.61 | 4.43 | 4.43 | -0.11 (-2.42%) | 25,280,180 |
| 18 Mar 2022 | CNY | 4.54 | 4.33 | 4.4 | 4.54 | 4.54 | +0.22 (+5.09%) | 28,636,890 |
| 17 Mar 2022 | CNY | 4.32 | 4.06 | 4.1 | 4.32 | 4.32 | +0.21 (+5.11%) | 15,251,230 |
| 16 Mar 2022 | CNY | 4.21 | 3.97 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 35,617,940 |
| 15 Mar 2022 | CNY | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 2,687,800 |
| 14 Mar 2022 | CNY | 4.46 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 6,664,100 |
| 11 Mar 2022 | CNY | 4.78 | 4.63 | 4.78 | 4.63 | 4.63 | -0.24 (-4.93%) | 22,989,420 |
| 10 Mar 2022 | CNY | 4.96 | 4.75 | 4.82 | 4.87 | 4.87 | +0.09 (+1.88%) | 19,400,900 |
| 9 Mar 2022 | CNY | 5 | 4.72 | 4.91 | 4.78 | 4.78 | -0.19 (-3.82%) | 26,859,360 |
| 8 Mar 2022 | CNY | 5.22 | 4.87 | 5.08 | 4.97 | 4.97 | -0.16 (-3.12%) | 32,387,850 |
| 7 Mar 2022 | CNY | 5.21 | 4.82 | 4.86 | 5.13 | 5.13 | +0.13 (+2.60%) | 37,691,960 |
| 4 Mar 2022 | CNY | 5 | 4.82 | 4.86 | 5 | 5 | +0.24 (+5.04%) | 39,482,290 |
| 3 Mar 2022 | CNY | 4.76 | 4.5 | 4.53 | 4.76 | 4.76 | +0.23 (+5.08%) | 25,914,500 |
| 2 Mar 2022 | CNY | 4.53 | 4.26 | 4.28 | 4.53 | 4.53 | +0.22 (+5.10%) | 33,239,840 |
| 1 Mar 2022 | CNY | 4.38 | 4.21 | 4.22 | 4.31 | 4.31 | +0.12 (+2.86%) | 17,370,000 |
| 28 Feb 2022 | CNY | 4.3 | 4.13 | 4.23 | 4.19 | 4.19 | -0.04 (-0.95%) | 12,426,700 |
| 25 Feb 2022 | CNY | 4.32 | 4.08 | 4.17 | 4.23 | 4.23 | +0.09 (+2.17%) | 20,617,080 |
| 24 Feb 2022 | CNY | 4.47 | 4.09 | 4.28 | 4.14 | 4.14 | -0.16 (-3.72%) | 32,238,300 |
| 23 Feb 2022 | CNY | 4.35 | 4.21 | 4.22 | 4.3 | 4.3 | +0.06 (+1.42%) | 17,589,250 |
