| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | +0.54 (+9.94%) | 8,737,707 |
| 12 Apr 2022 | CNY | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | +0.49 (+9.92%) | 7,893,277 |
| 11 Apr 2022 | CNY | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.45 (+10.02%) | 7,440,590 |
| 8 Apr 2022 | CNY | 4.08 | 4.49 | 3.98 | 4.49 | 4.49 | +0.41 (+10.05%) | 31,334,221 |
| 7 Apr 2022 | CNY | 4.15 | 4.22 | 4.07 | 4.08 | 4.08 | -0.11 (-2.63%) | 9,540,202 |
| 6 Apr 2022 | CNY | 4.04 | 4.22 | 4.01 | 4.19 | 4.19 | +0.14 (+3.46%) | 16,517,000 |
| 1 Apr 2022 | CNY | 3.95 | 4.3 | 3.92 | 4.05 | 4.05 | +0.13 (+3.32%) | 19,211,508 |
| 31 Mar 2022 | CNY | 3.84 | 3.98 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 7,424,576 |
| 30 Mar 2022 | CNY | 3.84 | 3.88 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 3,810,200 |
| 29 Mar 2022 | CNY | 3.89 | 4.01 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 7,613,908 |
| 28 Mar 2022 | CNY | 3.8 | 3.89 | 3.75 | 3.87 | 3.87 | +0.07 (+1.84%) | 5,559,302 |
| 25 Mar 2022 | CNY | 3.82 | 3.87 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 4,540,389 |
| 24 Mar 2022 | CNY | 3.76 | 3.85 | 3.74 | 3.83 | 3.83 | +0.06 (+1.59%) | 7,979,654 |
| 23 Mar 2022 | CNY | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 2,176,976 |
| 22 Mar 2022 | CNY | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 3,242,700 |
| 21 Mar 2022 | CNY | 3.75 | 3.79 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 3,031,200 |
| 18 Mar 2022 | CNY | 3.67 | 3.77 | 3.66 | 3.75 | 3.75 | +0.09 (+2.46%) | 5,093,102 |
| 17 Mar 2022 | CNY | 3.67 | 3.72 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,220,100 |
| 16 Mar 2022 | CNY | 3.62 | 3.68 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 2,768,800 |
| 15 Mar 2022 | CNY | 3.7 | 3.72 | 3.58 | 3.6 | 3.6 | -0.12 (-3.23%) | 3,897,000 |
| 14 Mar 2022 | CNY | 3.74 | 3.82 | 3.72 | 3.72 | 3.72 | -0.06 (-1.59%) | 3,180,800 |
| 11 Mar 2022 | CNY | 3.72 | 3.78 | 3.65 | 3.78 | 3.78 | +0.04 (+1.07%) | 2,499,276 |
| 10 Mar 2022 | CNY | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,514,476 |
| 9 Mar 2022 | CNY | 3.79 | 3.82 | 3.61 | 3.72 | 3.72 | -0.07 (-1.85%) | 5,401,800 |
| 8 Mar 2022 | CNY | 3.83 | 3.84 | 3.72 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,315,100 |
| 7 Mar 2022 | CNY | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 3,178,189 |
| 4 Mar 2022 | CNY | 3.88 | 3.92 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 3,548,500 |
| 3 Mar 2022 | CNY | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 3,866,600 |
| 2 Mar 2022 | CNY | 3.84 | 3.87 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 2,304,200 |
| 1 Mar 2022 | CNY | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 2,791,500 |
