| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.33 | 5.9 | 5.31 | 5.9 | 5.9 | +0.54 (+10.07%) | 60,562,576 |
| 31 Mar 2022 | CNY | 5.18 | 5.48 | 5.15 | 5.36 | 5.36 | +0.09 (+1.71%) | 37,096,838 |
| 30 Mar 2022 | CNY | 5.05 | 5.32 | 5.05 | 5.27 | 5.27 | +0.24 (+4.77%) | 21,658,246 |
| 29 Mar 2022 | CNY | 5.07 | 5.16 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 16,094,800 |
| 28 Mar 2022 | CNY | 5.07 | 5.18 | 4.96 | 5.14 | 5.14 | +0.02 (+0.39%) | 25,860,360 |
| 25 Mar 2022 | CNY | 5.3 | 5.3 | 5.07 | 5.12 | 5.12 | -0.18 (-3.40%) | 26,908,157 |
| 24 Mar 2022 | CNY | 5.36 | 5.46 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 68,701,187 |
| 23 Mar 2022 | CNY | 5.35 | 5.46 | 5.23 | 5.36 | 5.36 | +0.05 (+0.94%) | 67,064,958 |
| 22 Mar 2022 | CNY | 5.08 | 5.31 | 4.97 | 5.31 | 5.31 | +0.23 (+4.53%) | 84,672,012 |
| 21 Mar 2022 | CNY | 5.09 | 5.25 | 4.96 | 5.08 | 5.08 | +0.06 (+1.20%) | 69,341,074 |
| 18 Mar 2022 | CNY | 4.75 | 5.15 | 4.65 | 5.02 | 5.02 | +0.33 (+7.04%) | 53,724,174 |
| 17 Mar 2022 | CNY | 4.65 | 4.93 | 4.65 | 4.69 | 4.69 | +0.08 (+1.74%) | 23,476,933 |
| 16 Mar 2022 | CNY | 4.6 | 4.64 | 4.3 | 4.61 | 4.61 | +0.04 (+0.88%) | 14,697,044 |
| 15 Mar 2022 | CNY | 4.77 | 4.79 | 4.39 | 4.57 | 4.57 | -0.24 (-4.99%) | 23,718,740 |
| 14 Mar 2022 | CNY | 4.9 | 4.96 | 4.78 | 4.81 | 4.81 | -0.06 (-1.23%) | 22,925,148 |
| 11 Mar 2022 | CNY | 4.67 | 4.94 | 4.55 | 4.87 | 4.87 | +0.16 (+3.40%) | 22,785,456 |
| 10 Mar 2022 | CNY | 4.68 | 4.79 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 14,097,691 |
| 9 Mar 2022 | CNY | 4.64 | 4.65 | 4.32 | 4.64 | 4.64 | +0.03 (+0.65%) | 15,631,454 |
| 8 Mar 2022 | CNY | 4.72 | 4.75 | 4.57 | 4.61 | 4.61 | -0.16 (-3.35%) | 13,766,214 |
| 7 Mar 2022 | CNY | 4.75 | 4.93 | 4.69 | 4.77 | 4.77 | +0.05 (+1.06%) | 22,971,172 |
| 4 Mar 2022 | CNY | 4.67 | 4.74 | 4.56 | 4.72 | 4.72 | 0.0 (0.0%) | 12,481,061 |
| 3 Mar 2022 | CNY | 4.65 | 4.82 | 4.62 | 4.72 | 4.72 | +0.07 (+1.51%) | 12,577,312 |
| 2 Mar 2022 | CNY | 4.57 | 4.7 | 4.5 | 4.65 | 4.65 | +0.08 (+1.75%) | 8,456,870 |
| 1 Mar 2022 | CNY | 4.58 | 4.65 | 4.53 | 4.57 | 4.57 | -0.02 (-0.44%) | 7,216,968 |
| 28 Feb 2022 | CNY | 4.62 | 4.68 | 4.51 | 4.59 | 4.59 | -0.01 (-0.22%) | 9,293,522 |
| 25 Feb 2022 | CNY | 4.58 | 4.69 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 12,991,402 |
| 24 Feb 2022 | CNY | 4.82 | 4.83 | 4.46 | 4.52 | 4.52 | -0.33 (-6.80%) | 18,647,020 |
| 23 Feb 2022 | CNY | 4.73 | 4.88 | 4.67 | 4.85 | 4.85 | +0.09 (+1.89%) | 20,529,611 |
| 22 Feb 2022 | CNY | 4.82 | 4.89 | 4.69 | 4.76 | 4.76 | -0.06 (-1.24%) | 23,373,301 |
| 21 Feb 2022 | CNY | 4.64 | 4.85 | 4.57 | 4.82 | 4.82 | +0.16 (+3.43%) | 19,464,910 |
