| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.33 | 4.49 | 4.23 | 4.38 | 4.38 | -0.04 (-0.90%) | 35,410,219 |
| 12 Apr 2022 | CNY | 4.56 | 4.64 | 4.38 | 4.42 | 4.42 | -0.11 (-2.43%) | 43,048,312 |
| 11 Apr 2022 | CNY | 4.46 | 4.65 | 4.3 | 4.53 | 4.53 | -0.16 (-3.41%) | 47,556,654 |
| 8 Apr 2022 | CNY | 4.65 | 4.79 | 4.5 | 4.69 | 4.69 | +0.03 (+0.64%) | 67,688,163 |
| 7 Apr 2022 | CNY | 4.8 | 4.87 | 4.6 | 4.66 | 4.66 | -0.38 (-7.54%) | 84,451,988 |
| 6 Apr 2022 | CNY | 4.85 | 5.21 | 4.71 | 5.04 | 5.04 | +0.3 (+6.33%) | 108,074,570 |
| 1 Apr 2022 | CNY | 4.53 | 4.86 | 4.53 | 4.74 | 4.74 | +0.1 (+2.16%) | 67,324,824 |
| 31 Mar 2022 | CNY | 4.64 | 4.79 | 4.51 | 4.64 | 4.64 | +0.04 (+0.87%) | 95,646,548 |
| 30 Mar 2022 | CNY | 4.25 | 4.68 | 4.23 | 4.6 | 4.6 | +0.35 (+8.24%) | 100,293,210 |
| 29 Mar 2022 | CNY | 4.27 | 4.31 | 4.19 | 4.25 | 4.25 | -0.07 (-1.62%) | 25,830,099 |
| 28 Mar 2022 | CNY | 4.21 | 4.36 | 4.16 | 4.32 | 4.32 | +0.09 (+2.13%) | 28,088,628 |
| 25 Mar 2022 | CNY | 4.19 | 4.33 | 4.12 | 4.23 | 4.23 | +0.03 (+0.71%) | 24,323,805 |
| 24 Mar 2022 | CNY | 4.18 | 4.39 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 31,966,977 |
| 23 Mar 2022 | CNY | 4.09 | 4.23 | 4.08 | 4.21 | 4.21 | +0.09 (+2.18%) | 28,887,974 |
| 22 Mar 2022 | CNY | 3.98 | 4.16 | 3.96 | 4.12 | 4.12 | +0.11 (+2.74%) | 24,122,114 |
| 21 Mar 2022 | CNY | 3.87 | 4.01 | 3.86 | 4.01 | 4.01 | +0.15 (+3.89%) | 14,970,800 |
| 18 Mar 2022 | CNY | 3.73 | 3.86 | 3.72 | 3.86 | 3.86 | +0.09 (+2.39%) | 8,645,749 |
| 17 Mar 2022 | CNY | 3.74 | 3.81 | 3.68 | 3.77 | 3.77 | +0.14 (+3.86%) | 10,806,603 |
| 16 Mar 2022 | CNY | 3.64 | 3.67 | 3.47 | 3.63 | 3.63 | +0.08 (+2.25%) | 10,161,410 |
| 15 Mar 2022 | CNY | 3.81 | 3.83 | 3.54 | 3.55 | 3.55 | -0.29 (-7.55%) | 13,575,003 |
| 14 Mar 2022 | CNY | 3.88 | 3.93 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 6,754,851 |
| 11 Mar 2022 | CNY | 3.87 | 3.91 | 3.76 | 3.9 | 3.9 | +0.01 (+0.26%) | 7,376,583 |
| 10 Mar 2022 | CNY | 3.88 | 3.92 | 3.82 | 3.89 | 3.89 | +0.07 (+1.83%) | 6,742,274 |
| 9 Mar 2022 | CNY | 3.95 | 3.98 | 3.69 | 3.82 | 3.82 | -0.13 (-3.29%) | 13,296,111 |
| 8 Mar 2022 | CNY | 4 | 4.05 | 3.94 | 3.95 | 3.95 | -0.06 (-1.50%) | 9,531,865 |
| 7 Mar 2022 | CNY | 4.05 | 4.07 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 9,670,161 |
| 4 Mar 2022 | CNY | 4.03 | 4.08 | 3.98 | 4.03 | 4.03 | -0.03 (-0.74%) | 9,604,347 |
| 3 Mar 2022 | CNY | 4.03 | 4.08 | 3.99 | 4.06 | 4.06 | +0.12 (+3.05%) | 14,349,800 |
| 2 Mar 2022 | CNY | 3.92 | 3.96 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 4,724,664 |
| 1 Mar 2022 | CNY | 3.89 | 3.94 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 4,128,532 |
