| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.12 | 4.2 | 3.95 | 3.99 | 3.99 | -0.2 (-4.77%) | 43,051,498 |
| 12 Apr 2022 | CNY | 4.11 | 4.35 | 4.04 | 4.19 | 4.19 | +0.08 (+1.95%) | 48,246,513 |
| 11 Apr 2022 | CNY | 4.4 | 4.4 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 49,249,372 |
| 8 Apr 2022 | CNY | 4.3 | 4.67 | 4.3 | 4.57 | 4.57 | +0.07 (+1.56%) | 63,783,591 |
| 7 Apr 2022 | CNY | 4.98 | 5.25 | 4.49 | 4.5 | 4.5 | -0.49 (-9.82%) | 107,624,196 |
| 6 Apr 2022 | CNY | 4.9 | 4.99 | 4.77 | 4.99 | 4.99 | +0.45 (+9.91%) | 58,944,232 |
| 1 Apr 2022 | CNY | 4.19 | 4.69 | 4.12 | 4.54 | 4.54 | +0.27 (+6.32%) | 85,525,506 |
| 31 Mar 2022 | CNY | 4.25 | 4.55 | 4.15 | 4.27 | 4.27 | -0.06 (-1.39%) | 82,999,250 |
| 30 Mar 2022 | CNY | 3.94 | 4.33 | 3.94 | 4.33 | 4.33 | +0.39 (+9.90%) | 63,182,772 |
| 29 Mar 2022 | CNY | 4.02 | 4.23 | 3.92 | 3.94 | 3.94 | -0.14 (-3.43%) | 53,983,120 |
| 28 Mar 2022 | CNY | 4.53 | 4.53 | 3.91 | 4.08 | 4.08 | -0.13 (-3.09%) | 85,558,588 |
| 25 Mar 2022 | CNY | 3.84 | 4.21 | 3.72 | 4.21 | 4.21 | +0.38 (+9.92%) | 41,515,792 |
| 24 Mar 2022 | CNY | 3.88 | 4.08 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 25,260,984 |
| 23 Mar 2022 | CNY | 3.9 | 3.97 | 3.81 | 3.95 | 3.95 | +0.1 (+2.60%) | 25,949,572 |
| 22 Mar 2022 | CNY | 3.74 | 3.92 | 3.69 | 3.85 | 3.85 | +0.11 (+2.94%) | 21,662,239 |
| 21 Mar 2022 | CNY | 3.65 | 3.76 | 3.62 | 3.74 | 3.74 | +0.11 (+3.03%) | 15,897,521 |
| 18 Mar 2022 | CNY | 3.48 | 3.66 | 3.47 | 3.63 | 3.63 | +0.11 (+3.13%) | 16,753,869 |
| 17 Mar 2022 | CNY | 3.41 | 3.59 | 3.4 | 3.52 | 3.52 | +0.18 (+5.39%) | 14,110,877 |
| 16 Mar 2022 | CNY | 3.24 | 3.36 | 3.19 | 3.34 | 3.34 | +0.13 (+4.05%) | 8,195,492 |
| 15 Mar 2022 | CNY | 3.46 | 3.48 | 3.2 | 3.21 | 3.21 | -0.25 (-7.23%) | 11,028,300 |
| 14 Mar 2022 | CNY | 3.48 | 3.57 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 8,174,600 |
| 11 Mar 2022 | CNY | 3.5 | 3.57 | 3.4 | 3.53 | 3.53 | 0.0 (0.0%) | 10,075,738 |
| 10 Mar 2022 | CNY | 3.42 | 3.59 | 3.37 | 3.53 | 3.53 | +0.15 (+4.44%) | 11,331,360 |
| 9 Mar 2022 | CNY | 3.41 | 3.46 | 3.22 | 3.38 | 3.38 | -0.03 (-0.88%) | 9,045,500 |
| 8 Mar 2022 | CNY | 3.56 | 3.56 | 3.38 | 3.41 | 3.41 | -0.13 (-3.67%) | 10,482,960 |
| 7 Mar 2022 | CNY | 3.52 | 3.61 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 9,876,616 |
| 4 Mar 2022 | CNY | 3.63 | 3.63 | 3.49 | 3.52 | 3.52 | -0.11 (-3.03%) | 11,447,800 |
| 3 Mar 2022 | CNY | 3.68 | 3.68 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 11,728,023 |
| 2 Mar 2022 | CNY | 3.49 | 3.62 | 3.48 | 3.62 | 3.62 | +0.1 (+2.84%) | 12,864,329 |
| 1 Mar 2022 | CNY | 3.5 | 3.53 | 3.46 | 3.52 | 3.52 | +0.01 (+0.28%) | 7,286,272 |
