| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 5.38 | 5.86 | 5.38 | 5.86 | 5.86 | +0.53 (+9.94%) | 15,651,759 |
| 13 Apr 2022 | CNY | 5.32 | 5.55 | 5.25 | 5.33 | 5.33 | -0.18 (-3.27%) | 24,144,900 |
| 12 Apr 2022 | CNY | 5.49 | 5.75 | 5.31 | 5.51 | 5.51 | +0.03 (+0.55%) | 32,668,587 |
| 11 Apr 2022 | CNY | 5.64 | 5.66 | 5.3 | 5.48 | 5.48 | -0.34 (-5.84%) | 39,905,675 |
| 8 Apr 2022 | CNY | 5.9 | 6.05 | 5.6 | 5.82 | 5.82 | +0.01 (+0.17%) | 50,088,143 |
| 7 Apr 2022 | CNY | 6.25 | 6.38 | 5.81 | 5.81 | 5.81 | -0.65 (-10.06%) | 49,747,296 |
| 6 Apr 2022 | CNY | 6.3 | 6.66 | 6.02 | 6.46 | 6.46 | +0.19 (+3.03%) | 71,670,069 |
| 1 Apr 2022 | CNY | 5.81 | 6.65 | 5.75 | 6.27 | 6.27 | +0.14 (+2.28%) | 74,500,234 |
| 31 Mar 2022 | CNY | 5.82 | 6.36 | 5.78 | 6.13 | 6.13 | +0.35 (+6.06%) | 88,214,154 |
| 30 Mar 2022 | CNY | 5.45 | 6.12 | 5.45 | 5.78 | 5.78 | +0.22 (+3.96%) | 70,338,127 |
| 29 Mar 2022 | CNY | 5.63 | 5.72 | 5.31 | 5.56 | 5.56 | -0.31 (-5.28%) | 61,456,768 |
| 28 Mar 2022 | CNY | 5.32 | 5.87 | 5.2 | 5.87 | 5.87 | +0.53 (+9.93%) | 70,790,916 |
| 25 Mar 2022 | CNY | 5.23 | 5.5 | 5.21 | 5.34 | 5.34 | +0.03 (+0.56%) | 27,053,401 |
| 24 Mar 2022 | CNY | 5.25 | 5.54 | 5.21 | 5.31 | 5.31 | -0.03 (-0.56%) | 34,379,600 |
| 23 Mar 2022 | CNY | 5.24 | 5.65 | 5.15 | 5.34 | 5.34 | +0.1 (+1.91%) | 39,663,061 |
| 22 Mar 2022 | CNY | 5.14 | 5.28 | 5.03 | 5.24 | 5.24 | +0.14 (+2.75%) | 22,369,001 |
| 21 Mar 2022 | CNY | 4.97 | 5.15 | 4.89 | 5.1 | 5.1 | +0.17 (+3.45%) | 19,903,967 |
| 18 Mar 2022 | CNY | 4.69 | 4.98 | 4.68 | 4.93 | 4.93 | +0.09 (+1.86%) | 24,951,985 |
| 17 Mar 2022 | CNY | 4.68 | 4.93 | 4.63 | 4.84 | 4.84 | +0.36 (+8.04%) | 27,082,269 |
| 16 Mar 2022 | CNY | 4.35 | 4.49 | 4.25 | 4.48 | 4.48 | +0.2 (+4.67%) | 8,174,605 |
| 15 Mar 2022 | CNY | 4.63 | 4.66 | 4.28 | 4.28 | 4.28 | -0.38 (-8.15%) | 9,179,900 |
| 14 Mar 2022 | CNY | 4.69 | 4.81 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 5,123,867 |
| 11 Mar 2022 | CNY | 4.68 | 4.78 | 4.61 | 4.75 | 4.75 | -0.02 (-0.42%) | 6,359,200 |
| 10 Mar 2022 | CNY | 4.74 | 4.83 | 4.65 | 4.77 | 4.77 | +0.13 (+2.80%) | 8,721,126 |
| 9 Mar 2022 | CNY | 4.73 | 4.81 | 4.45 | 4.64 | 4.64 | -0.17 (-3.53%) | 11,905,171 |
| 8 Mar 2022 | CNY | 5.12 | 5.12 | 4.78 | 4.81 | 4.81 | -0.43 (-8.21%) | 19,707,066 |
| 7 Mar 2022 | CNY | 4.98 | 5.5 | 4.94 | 5.24 | 5.24 | +0.23 (+4.59%) | 24,913,008 |
| 4 Mar 2022 | CNY | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 7,625,680 |
| 3 Mar 2022 | CNY | 5.07 | 5.14 | 5.03 | 5.06 | 5.06 | 0.0 (0.0%) | 9,077,451 |
| 2 Mar 2022 | CNY | 5 | 5.13 | 4.97 | 5.06 | 5.06 | +0.11 (+2.22%) | 11,360,917 |
