| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 7.26 | 7.58 | 7 | 7.15 | 7.15 | -0.11 (-1.52%) | 7,499,968 |
| 7 Apr 2022 | CNY | 7.11 | 7.26 | 6.97 | 7.26 | 7.26 | +0.35 (+5.07%) | 7,027,640 |
| 6 Apr 2022 | CNY | 6.53 | 6.91 | 6.53 | 6.91 | 6.91 | +0.33 (+5.02%) | 4,155,513 |
| 1 Apr 2022 | CNY | 6.21 | 6.58 | 6.16 | 6.58 | 6.58 | +0.31 (+4.94%) | 4,866,642 |
| 31 Mar 2022 | CNY | 6.17 | 6.39 | 6 | 6.27 | 6.27 | +0.09 (+1.46%) | 4,714,543 |
| 30 Mar 2022 | CNY | 6.41 | 6.48 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 5,320,775 |
| 29 Mar 2022 | CNY | 6.52 | 6.76 | 6.49 | 6.5 | 6.5 | +0.01 (+0.15%) | 5,104,845 |
| 28 Mar 2022 | CNY | 6.08 | 6.53 | 6.08 | 6.49 | 6.49 | +0.26 (+4.17%) | 4,890,700 |
| 25 Mar 2022 | CNY | 6.2 | 6.51 | 6.14 | 6.23 | 6.23 | +0.03 (+0.48%) | 11,108,672 |
| 24 Mar 2022 | CNY | 6 | 6.2 | 5.9 | 6.2 | 6.2 | +0.3 (+5.08%) | 4,816,859 |
| 23 Mar 2022 | CNY | 5.86 | 5.91 | 5.65 | 5.9 | 5.9 | +0.27 (+4.80%) | 8,822,547 |
| 22 Mar 2022 | CNY | 5.42 | 5.63 | 5.42 | 5.63 | 5.63 | +0.27 (+5.04%) | 2,450,824 |
| 21 Mar 2022 | CNY | 5.06 | 5.36 | 5.04 | 5.36 | 5.36 | +0.26 (+5.10%) | 5,108,600 |
| 18 Mar 2022 | CNY | 5.11 | 5.17 | 4.94 | 5.1 | 5.1 | -0.09 (-1.73%) | 8,190,811 |
| 17 Mar 2022 | CNY | 5.39 | 5.44 | 5.19 | 5.19 | 5.19 | -0.27 (-4.95%) | 7,358,700 |
| 16 Mar 2022 | CNY | 5.3 | 5.48 | 5.23 | 5.46 | 5.46 | +0.18 (+3.41%) | 5,405,486 |
| 15 Mar 2022 | CNY | 5.25 | 5.49 | 5.18 | 5.28 | 5.28 | -0.06 (-1.12%) | 5,119,882 |
| 14 Mar 2022 | CNY | 5.47 | 5.58 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 5,973,781 |
| 11 Mar 2022 | CNY | 5.59 | 5.83 | 5.52 | 5.62 | 5.62 | -0.01 (-0.18%) | 5,316,021 |
| 10 Mar 2022 | CNY | 5.52 | 5.82 | 5.52 | 5.63 | 5.63 | -0.17 (-2.93%) | 9,096,973 |
| 9 Mar 2022 | CNY | 5.46 | 5.86 | 5.31 | 5.8 | 5.8 | +0.22 (+3.94%) | 14,188,924 |
| 8 Mar 2022 | CNY | 5.9 | 5.91 | 5.41 | 5.58 | 5.58 | -0.1 (-1.76%) | 14,368,906 |
| 7 Mar 2022 | CNY | 5.41 | 5.68 | 5.39 | 5.68 | 5.68 | +0.27 (+4.99%) | 8,377,436 |
| 4 Mar 2022 | CNY | 5.17 | 5.41 | 5.14 | 5.41 | 5.41 | +0.26 (+5.05%) | 8,620,767 |
| 3 Mar 2022 | CNY | 5.07 | 5.26 | 5.02 | 5.15 | 5.15 | -0.11 (-2.09%) | 7,384,610 |
| 2 Mar 2022 | CNY | 5.06 | 5.3 | 5.05 | 5.26 | 5.26 | +0.21 (+4.16%) | 8,892,565 |
| 1 Mar 2022 | CNY | 4.89 | 5.12 | 4.84 | 5.05 | 5.05 | +0.12 (+2.43%) | 6,040,782 |
| 28 Feb 2022 | CNY | 4.78 | 5.03 | 4.77 | 4.93 | 4.93 | +0.14 (+2.92%) | 6,465,510 |
| 25 Feb 2022 | CNY | 4.73 | 4.85 | 4.6 | 4.79 | 4.79 | -0.05 (-1.03%) | 6,345,651 |
| 24 Feb 2022 | CNY | 4.75 | 5.01 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 9,301,579 |
