| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.59 | 4.67 | 4.54 | 4.61 | 4.61 | -0.02 (-0.43%) | 31,401,648 |
| 31 Mar 2022 | CNY | 4.74 | 4.75 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 41,200,541 |
| 30 Mar 2022 | CNY | 4.75 | 4.76 | 4.66 | 4.73 | 4.73 | -0.16 (-3.27%) | 63,041,526 |
| 29 Mar 2022 | CNY | 4.58 | 4.97 | 4.57 | 4.89 | 4.89 | +0.28 (+6.07%) | 97,512,170 |
| 28 Mar 2022 | CNY | 4.55 | 4.69 | 4.49 | 4.61 | 4.61 | -0.01 (-0.22%) | 47,902,100 |
| 25 Mar 2022 | CNY | 4.61 | 4.79 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 73,375,891 |
| 24 Mar 2022 | CNY | 4.86 | 5.06 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 131,819,364 |
| 23 Mar 2022 | CNY | 4.6 | 4.84 | 4.42 | 4.84 | 4.84 | +0.44 (+10.00%) | 110,117,661 |
| 22 Mar 2022 | CNY | 4.23 | 4.52 | 4.22 | 4.4 | 4.4 | +0.16 (+3.77%) | 48,812,924 |
| 21 Mar 2022 | CNY | 4.21 | 4.25 | 4.14 | 4.24 | 4.24 | +0.08 (+1.92%) | 27,682,410 |
| 18 Mar 2022 | CNY | 4.02 | 4.2 | 4 | 4.16 | 4.16 | +0.12 (+2.97%) | 36,181,460 |
| 17 Mar 2022 | CNY | 4.08 | 4.14 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 34,541,479 |
| 16 Mar 2022 | CNY | 3.98 | 4.04 | 3.77 | 4.04 | 4.04 | +0.13 (+3.32%) | 36,253,648 |
| 15 Mar 2022 | CNY | 4.24 | 4.24 | 3.9 | 3.91 | 3.91 | -0.34 (-8%) | 48,596,649 |
| 14 Mar 2022 | CNY | 4.37 | 4.52 | 4.24 | 4.25 | 4.25 | -0.17 (-3.85%) | 32,574,932 |
| 11 Mar 2022 | CNY | 4.39 | 4.43 | 4.23 | 4.42 | 4.42 | -0.01 (-0.23%) | 32,097,719 |
| 10 Mar 2022 | CNY | 4.32 | 4.49 | 4.28 | 4.43 | 4.43 | +0.17 (+3.99%) | 46,102,423 |
| 9 Mar 2022 | CNY | 4.52 | 4.55 | 4.09 | 4.26 | 4.26 | -0.25 (-5.54%) | 50,626,336 |
| 8 Mar 2022 | CNY | 4.74 | 4.77 | 4.4 | 4.51 | 4.51 | -0.24 (-5.05%) | 42,256,259 |
| 7 Mar 2022 | CNY | 4.78 | 4.84 | 4.71 | 4.75 | 4.75 | +0.06 (+1.28%) | 58,172,769 |
| 4 Mar 2022 | CNY | 4.83 | 4.85 | 4.66 | 4.69 | 4.69 | -0.13 (-2.70%) | 46,827,218 |
| 3 Mar 2022 | CNY | 4.75 | 4.86 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 61,947,527 |
| 2 Mar 2022 | CNY | 4.66 | 4.78 | 4.6 | 4.73 | 4.73 | +0.14 (+3.05%) | 57,337,575 |
| 1 Mar 2022 | CNY | 4.58 | 4.68 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 27,513,900 |
| 28 Feb 2022 | CNY | 4.6 | 4.62 | 4.49 | 4.57 | 4.57 | -0.03 (-0.65%) | 23,149,583 |
| 25 Feb 2022 | CNY | 4.66 | 4.71 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 40,116,507 |
| 24 Feb 2022 | CNY | 4.61 | 4.79 | 4.52 | 4.62 | 4.62 | 0.0 (0.0%) | 70,784,094 |
| 23 Feb 2022 | CNY | 4.56 | 4.69 | 4.55 | 4.62 | 4.62 | +0.1 (+2.21%) | 38,656,975 |
| 22 Feb 2022 | CNY | 4.51 | 4.59 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 23,981,735 |
| 21 Feb 2022 | CNY | 4.55 | 4.56 | 4.47 | 4.56 | 4.56 | -0.02 (-0.44%) | 26,928,636 |
