| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.84 | 4.84 | 4.67 | 4.68 | 4.68 | -0.16 (-3.31%) | 9,594,590 |
| 31 Mar 2022 | CNY | 4.81 | 4.88 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 6,849,170 |
| 30 Mar 2022 | CNY | 4.81 | 4.84 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 5,059,679 |
| 29 Mar 2022 | CNY | 4.87 | 4.87 | 4.73 | 4.75 | 4.75 | -0.08 (-1.66%) | 5,179,159 |
| 28 Mar 2022 | CNY | 4.93 | 4.93 | 4.78 | 4.83 | 4.83 | -0.1 (-2.03%) | 7,325,276 |
| 25 Mar 2022 | CNY | 4.98 | 4.99 | 4.91 | 4.93 | 4.93 | -0.06 (-1.20%) | 7,177,071 |
| 24 Mar 2022 | CNY | 4.89 | 5 | 4.86 | 4.99 | 4.99 | +0.08 (+1.63%) | 9,961,052 |
| 23 Mar 2022 | CNY | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | -0.01 (-0.20%) | 9,409,969 |
| 22 Mar 2022 | CNY | 4.76 | 5.05 | 4.7 | 4.92 | 4.92 | +0.15 (+3.14%) | 16,077,233 |
| 21 Mar 2022 | CNY | 4.78 | 4.83 | 4.69 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,103,350 |
| 18 Mar 2022 | CNY | 4.71 | 4.79 | 4.68 | 4.79 | 4.79 | +0.06 (+1.27%) | 6,468,501 |
| 17 Mar 2022 | CNY | 4.84 | 4.88 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 10,792,840 |
| 16 Mar 2022 | CNY | 4.6 | 4.79 | 4.45 | 4.75 | 4.75 | +0.17 (+3.71%) | 10,409,751 |
| 15 Mar 2022 | CNY | 4.71 | 4.76 | 4.57 | 4.58 | 4.58 | -0.17 (-3.58%) | 9,207,142 |
| 14 Mar 2022 | CNY | 4.71 | 4.85 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 12,196,948 |
| 11 Mar 2022 | CNY | 4.68 | 4.77 | 4.58 | 4.77 | 4.77 | +0.03 (+0.63%) | 8,101,411 |
| 10 Mar 2022 | CNY | 4.6 | 4.77 | 4.55 | 4.74 | 4.74 | +0.23 (+5.10%) | 9,294,587 |
| 9 Mar 2022 | CNY | 4.62 | 4.67 | 4.34 | 4.51 | 4.51 | -0.11 (-2.38%) | 9,054,537 |
| 8 Mar 2022 | CNY | 4.73 | 4.77 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 6,246,500 |
| 7 Mar 2022 | CNY | 4.79 | 4.85 | 4.65 | 4.68 | 4.68 | -0.1 (-2.09%) | 5,416,743 |
| 4 Mar 2022 | CNY | 4.81 | 4.85 | 4.7 | 4.78 | 4.78 | -0.07 (-1.44%) | 8,345,039 |
| 3 Mar 2022 | CNY | 4.8 | 4.91 | 4.79 | 4.85 | 4.85 | +0.07 (+1.46%) | 12,502,720 |
| 2 Mar 2022 | CNY | 4.66 | 4.78 | 4.61 | 4.78 | 4.78 | +0.12 (+2.58%) | 9,914,426 |
| 1 Mar 2022 | CNY | 4.57 | 4.68 | 4.57 | 4.66 | 4.66 | +0.1 (+2.19%) | 8,536,907 |
| 28 Feb 2022 | CNY | 4.61 | 4.61 | 4.48 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,095,050 |
| 25 Feb 2022 | CNY | 4.55 | 4.72 | 4.55 | 4.58 | 4.58 | +0.07 (+1.55%) | 9,135,600 |
| 24 Feb 2022 | CNY | 4.65 | 4.69 | 4.47 | 4.51 | 4.51 | -0.14 (-3.01%) | 9,892,290 |
| 23 Feb 2022 | CNY | 4.55 | 4.66 | 4.53 | 4.65 | 4.65 | +0.12 (+2.65%) | 9,287,621 |
| 22 Feb 2022 | CNY | 4.6 | 4.65 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 7,898,291 |
| 21 Feb 2022 | CNY | 4.58 | 4.64 | 4.52 | 4.64 | 4.64 | +0.07 (+1.53%) | 6,228,220 |
