| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.13 | 5.3 | 5.08 | 5.2 | 5.2 | +0.17 (+3.38%) | 119,659,971 |
| 31 Mar 2022 | CNY | 5.01 | 5.09 | 4.99 | 5.03 | 5.03 | +0.01 (+0.20%) | 41,182,609 |
| 30 Mar 2022 | CNY | 4.94 | 5.04 | 4.9 | 5.02 | 5.02 | +0.06 (+1.21%) | 39,041,018 |
| 29 Mar 2022 | CNY | 5 | 5.02 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 45,022,473 |
| 28 Mar 2022 | CNY | 4.8 | 4.94 | 4.75 | 4.94 | 4.94 | +0.09 (+1.86%) | 57,133,596 |
| 25 Mar 2022 | CNY | 4.85 | 5.02 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 49,632,599 |
| 24 Mar 2022 | CNY | 4.91 | 4.96 | 4.8 | 4.82 | 4.82 | -0.12 (-2.43%) | 30,404,456 |
| 23 Mar 2022 | CNY | 5.02 | 5.04 | 4.9 | 4.94 | 4.94 | -0.05 (-1.00%) | 35,190,863 |
| 22 Mar 2022 | CNY | 5.01 | 5.09 | 4.93 | 4.99 | 4.99 | -0.03 (-0.60%) | 42,806,338 |
| 21 Mar 2022 | CNY | 5 | 5.13 | 4.99 | 5.02 | 5.02 | +0.08 (+1.62%) | 53,765,698 |
| 18 Mar 2022 | CNY | 4.9 | 4.96 | 4.87 | 4.94 | 4.94 | +0.04 (+0.82%) | 28,377,100 |
| 17 Mar 2022 | CNY | 4.97 | 5.02 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 51,980,007 |
| 16 Mar 2022 | CNY | 4.7 | 4.95 | 4.66 | 4.92 | 4.92 | +0.28 (+6.03%) | 55,396,480 |
| 15 Mar 2022 | CNY | 4.84 | 4.85 | 4.63 | 4.64 | 4.64 | -0.23 (-4.72%) | 51,166,152 |
| 14 Mar 2022 | CNY | 4.82 | 4.99 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 40,305,760 |
| 11 Mar 2022 | CNY | 4.75 | 4.94 | 4.63 | 4.88 | 4.88 | +0.1 (+2.09%) | 45,935,325 |
| 10 Mar 2022 | CNY | 4.55 | 4.83 | 4.54 | 4.78 | 4.78 | +0.31 (+6.94%) | 57,832,277 |
| 9 Mar 2022 | CNY | 4.65 | 4.67 | 4.34 | 4.47 | 4.47 | -0.16 (-3.46%) | 56,413,395 |
| 8 Mar 2022 | CNY | 4.9 | 4.93 | 4.63 | 4.63 | 4.63 | -0.23 (-4.73%) | 52,227,410 |
| 7 Mar 2022 | CNY | 5 | 5.07 | 4.84 | 4.86 | 4.86 | -0.18 (-3.57%) | 50,684,682 |
| 4 Mar 2022 | CNY | 5.06 | 5.23 | 4.97 | 5.04 | 5.04 | +0.05 (+1.00%) | 97,256,918 |
| 3 Mar 2022 | CNY | 4.69 | 5.12 | 4.68 | 4.99 | 4.99 | +0.3 (+6.40%) | 88,760,474 |
| 2 Mar 2022 | CNY | 4.61 | 4.7 | 4.6 | 4.69 | 4.69 | +0.07 (+1.52%) | 22,402,167 |
| 1 Mar 2022 | CNY | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 17,600,010 |
| 28 Feb 2022 | CNY | 4.69 | 4.69 | 4.59 | 4.65 | 4.65 | -0.01 (-0.21%) | 16,846,833 |
| 25 Feb 2022 | CNY | 4.69 | 4.73 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 20,150,736 |
| 24 Feb 2022 | CNY | 4.75 | 4.8 | 4.6 | 4.66 | 4.66 | -0.11 (-2.31%) | 34,862,227 |
| 23 Feb 2022 | CNY | 4.8 | 4.82 | 4.76 | 4.77 | 4.77 | -0.01 (-0.21%) | 18,308,034 |
| 22 Feb 2022 | CNY | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | -0.12 (-2.45%) | 27,290,578 |
| 21 Feb 2022 | CNY | 4.84 | 4.94 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 33,265,445 |
