| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.12 | 4.18 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 7,647,770 |
| 12 Apr 2022 | CNY | 4.11 | 4.16 | 4.03 | 4.14 | 4.14 | +0.02 (+0.49%) | 7,043,038 |
| 11 Apr 2022 | CNY | 4.2 | 4.21 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 9,040,072 |
| 8 Apr 2022 | CNY | 4.24 | 4.24 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 8,030,037 |
| 7 Apr 2022 | CNY | 4.23 | 4.33 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 12,938,460 |
| 6 Apr 2022 | CNY | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | +0.1 (+2.46%) | 8,335,594 |
| 1 Apr 2022 | CNY | 4.09 | 4.11 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 6,431,540 |
| 31 Mar 2022 | CNY | 4.05 | 4.12 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 10,302,405 |
| 30 Mar 2022 | CNY | 4 | 4.1 | 3.98 | 4.02 | 4.02 | +0.11 (+2.81%) | 13,310,786 |
| 29 Mar 2022 | CNY | 3.94 | 3.98 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 4,938,490 |
| 28 Mar 2022 | CNY | 3.88 | 4.05 | 3.8 | 3.94 | 3.94 | +0.08 (+2.07%) | 10,956,852 |
| 25 Mar 2022 | CNY | 3.83 | 3.93 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 5,832,709 |
| 24 Mar 2022 | CNY | 3.87 | 3.92 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 5,069,907 |
| 23 Mar 2022 | CNY | 3.93 | 3.95 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,946,773 |
| 22 Mar 2022 | CNY | 3.88 | 3.95 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 6,226,620 |
| 21 Mar 2022 | CNY | 3.92 | 3.94 | 3.83 | 3.9 | 3.9 | -0.02 (-0.51%) | 5,114,320 |
| 18 Mar 2022 | CNY | 3.82 | 3.92 | 3.8 | 3.92 | 3.92 | +0.09 (+2.35%) | 6,074,458 |
| 17 Mar 2022 | CNY | 3.86 | 3.91 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,973,400 |
| 16 Mar 2022 | CNY | 3.79 | 3.87 | 3.67 | 3.85 | 3.85 | +0.12 (+3.22%) | 5,997,925 |
| 15 Mar 2022 | CNY | 3.93 | 3.95 | 3.73 | 3.73 | 3.73 | -0.2 (-5.09%) | 10,275,702 |
| 14 Mar 2022 | CNY | 4 | 4.04 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 8,250,800 |
| 11 Mar 2022 | CNY | 3.96 | 4.01 | 3.87 | 3.99 | 3.99 | +0.01 (+0.25%) | 5,856,825 |
| 10 Mar 2022 | CNY | 4.01 | 4.05 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 6,043,724 |
| 9 Mar 2022 | CNY | 3.98 | 4.04 | 3.79 | 3.95 | 3.95 | -0.06 (-1.50%) | 11,135,279 |
| 8 Mar 2022 | CNY | 4.15 | 4.15 | 3.96 | 4.01 | 4.01 | -0.07 (-1.72%) | 8,879,600 |
| 7 Mar 2022 | CNY | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 8,703,126 |
| 4 Mar 2022 | CNY | 4.25 | 4.29 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 10,955,930 |
| 3 Mar 2022 | CNY | 4.24 | 4.41 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 14,059,237 |
| 2 Mar 2022 | CNY | 4.35 | 4.42 | 4.15 | 4.24 | 4.24 | -0.2 (-4.50%) | 23,140,923 |
| 1 Mar 2022 | CNY | 4.39 | 4.44 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 6,360,258 |
