| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.4 | 5.68 | 5.07 | 5.11 | 5.11 | -0.32 (-5.89%) | 161,440,170 |
| 12 Apr 2022 | CNY | 4.88 | 5.43 | 4.82 | 5.43 | 5.43 | +0.49 (+9.92%) | 101,029,328 |
| 11 Apr 2022 | CNY | 5.01 | 5.33 | 4.86 | 4.94 | 4.94 | -0.15 (-2.95%) | 105,141,666 |
| 8 Apr 2022 | CNY | 4.84 | 5.18 | 4.71 | 5.09 | 5.09 | +0.27 (+5.60%) | 102,601,201 |
| 7 Apr 2022 | CNY | 4.98 | 4.98 | 4.81 | 4.82 | 4.82 | -0.25 (-4.93%) | 81,655,776 |
| 6 Apr 2022 | CNY | 4.96 | 5.12 | 4.8 | 5.07 | 5.07 | +0.1 (+2.01%) | 148,355,002 |
| 1 Apr 2022 | CNY | 4.48 | 4.97 | 4.48 | 4.97 | 4.97 | +0.45 (+9.96%) | 128,787,869 |
| 31 Mar 2022 | CNY | 4.55 | 4.57 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 50,960,002 |
| 30 Mar 2022 | CNY | 4.64 | 4.66 | 4.53 | 4.57 | 4.57 | -0.12 (-2.56%) | 61,537,822 |
| 29 Mar 2022 | CNY | 4.55 | 4.85 | 4.52 | 4.69 | 4.69 | +0.12 (+2.63%) | 85,449,476 |
| 28 Mar 2022 | CNY | 4.43 | 4.62 | 4.35 | 4.57 | 4.57 | +0.05 (+1.11%) | 56,428,964 |
| 25 Mar 2022 | CNY | 4.48 | 4.65 | 4.43 | 4.52 | 4.52 | -0.01 (-0.22%) | 62,468,821 |
| 24 Mar 2022 | CNY | 4.47 | 4.68 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 92,490,089 |
| 23 Mar 2022 | CNY | 4.53 | 4.55 | 4.42 | 4.5 | 4.5 | -0.09 (-1.96%) | 58,288,667 |
| 22 Mar 2022 | CNY | 4.53 | 4.62 | 4.47 | 4.59 | 4.59 | +0.01 (+0.22%) | 66,097,707 |
| 21 Mar 2022 | CNY | 4.46 | 4.64 | 4.44 | 4.58 | 4.58 | +0.14 (+3.15%) | 72,826,579 |
| 18 Mar 2022 | CNY | 4.39 | 4.48 | 4.33 | 4.44 | 4.44 | +0.06 (+1.37%) | 54,492,160 |
| 17 Mar 2022 | CNY | 4.35 | 4.46 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 69,908,913 |
| 16 Mar 2022 | CNY | 4.35 | 4.4 | 4.22 | 4.34 | 4.34 | +0.12 (+2.84%) | 77,092,190 |
| 15 Mar 2022 | CNY | 4.42 | 4.58 | 4.22 | 4.22 | 4.22 | -0.23 (-5.17%) | 98,181,781 |
| 14 Mar 2022 | CNY | 4.75 | 4.94 | 4.41 | 4.45 | 4.45 | -0.45 (-9.18%) | 114,964,386 |
| 11 Mar 2022 | CNY | 4.69 | 5.15 | 4.59 | 4.9 | 4.9 | +0.04 (+0.82%) | 132,443,333 |
| 10 Mar 2022 | CNY | 4.7 | 4.99 | 4.57 | 4.86 | 4.86 | +0.11 (+2.32%) | 131,219,159 |
| 9 Mar 2022 | CNY | 4.55 | 4.93 | 4.49 | 4.75 | 4.75 | -0.23 (-4.62%) | 157,909,876 |
| 8 Mar 2022 | CNY | 5 | 5.16 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 47,013,971 |
| 7 Mar 2022 | CNY | 5.7 | 6 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 160,291,706 |
| 4 Mar 2022 | CNY | 6.1 | 6.14 | 5.67 | 6.14 | 6.14 | +0.56 (+10.04%) | 282,027,918 |
| 3 Mar 2022 | CNY | 5.58 | 5.58 | 5.51 | 5.58 | 5.58 | +0.51 (+10.06%) | 52,463,474 |
| 2 Mar 2022 | CNY | 4.53 | 5.07 | 4.51 | 5.07 | 5.07 | +0.46 (+9.98%) | 112,561,939 |
| 1 Mar 2022 | CNY | 4.56 | 4.73 | 4.54 | 4.61 | 4.61 | -0.02 (-0.43%) | 109,562,513 |
