| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.56 | 4.78 | 4.5 | 4.61 | 4.61 | -0.02 (-0.43%) | 117,200,540 |
| 12 Apr 2022 | CNY | 4.41 | 4.66 | 4.4 | 4.63 | 4.63 | +0.17 (+3.81%) | 140,722,181 |
| 11 Apr 2022 | CNY | 4.46 | 4.58 | 4.4 | 4.46 | 4.46 | -0.08 (-1.76%) | 154,468,065 |
| 8 Apr 2022 | CNY | 4.33 | 4.61 | 4.24 | 4.54 | 4.54 | +0.18 (+4.13%) | 210,613,656 |
| 7 Apr 2022 | CNY | 4.3 | 4.57 | 4.26 | 4.36 | 4.36 | +0.01 (+0.23%) | 258,587,255 |
| 6 Apr 2022 | CNY | 3.98 | 4.4 | 3.97 | 4.35 | 4.35 | +0.35 (+8.75%) | 237,993,902 |
| 1 Apr 2022 | CNY | 3.93 | 4.02 | 3.89 | 4 | 4 | +0.04 (+1.01%) | 102,083,842 |
| 31 Mar 2022 | CNY | 3.9 | 4.05 | 3.89 | 3.96 | 3.96 | +0.05 (+1.28%) | 152,697,669 |
| 30 Mar 2022 | CNY | 3.84 | 3.92 | 3.82 | 3.91 | 3.91 | +0.08 (+2.09%) | 91,574,827 |
| 29 Mar 2022 | CNY | 3.9 | 3.92 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 82,451,503 |
| 28 Mar 2022 | CNY | 3.86 | 3.95 | 3.77 | 3.91 | 3.91 | +0.03 (+0.77%) | 95,733,092 |
| 25 Mar 2022 | CNY | 3.97 | 3.99 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 98,736,098 |
| 24 Mar 2022 | CNY | 4.01 | 4.03 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 105,898,580 |
| 23 Mar 2022 | CNY | 4 | 4.03 | 3.89 | 3.97 | 3.97 | -0.05 (-1.24%) | 113,584,461 |
| 22 Mar 2022 | CNY | 3.88 | 4.05 | 3.84 | 4.02 | 4.02 | +0.15 (+3.88%) | 154,050,986 |
| 21 Mar 2022 | CNY | 4.01 | 4.05 | 3.76 | 3.87 | 3.87 | -0.12 (-3.01%) | 175,486,861 |
| 18 Mar 2022 | CNY | 3.91 | 4.02 | 3.88 | 3.99 | 3.99 | +0.07 (+1.79%) | 86,714,969 |
| 17 Mar 2022 | CNY | 3.87 | 4 | 3.84 | 3.92 | 3.92 | +0.09 (+2.35%) | 120,430,420 |
| 16 Mar 2022 | CNY | 3.84 | 3.87 | 3.62 | 3.83 | 3.83 | +0.03 (+0.79%) | 144,015,462 |
| 15 Mar 2022 | CNY | 4.16 | 4.19 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 184,285,767 |
| 14 Mar 2022 | CNY | 4.42 | 4.5 | 4.21 | 4.22 | 4.22 | -0.28 (-6.22%) | 98,438,380 |
| 11 Mar 2022 | CNY | 4.52 | 4.54 | 4.35 | 4.5 | 4.5 | -0.1 (-2.17%) | 115,900,076 |
| 10 Mar 2022 | CNY | 4.59 | 4.66 | 4.4 | 4.6 | 4.6 | +0.02 (+0.44%) | 125,678,953 |
| 9 Mar 2022 | CNY | 4.5 | 4.65 | 4.3 | 4.58 | 4.58 | +0.04 (+0.88%) | 146,577,642 |
| 8 Mar 2022 | CNY | 4.73 | 4.84 | 4.49 | 4.54 | 4.54 | -0.21 (-4.42%) | 161,516,809 |
| 7 Mar 2022 | CNY | 4.73 | 4.98 | 4.63 | 4.75 | 4.75 | +0.17 (+3.71%) | 274,093,073 |
| 4 Mar 2022 | CNY | 4.44 | 4.68 | 4.29 | 4.58 | 4.58 | +0.13 (+2.92%) | 247,490,033 |
| 3 Mar 2022 | CNY | 4.27 | 4.57 | 4.25 | 4.45 | 4.45 | +0.23 (+5.45%) | 243,508,582 |
| 2 Mar 2022 | CNY | 4.15 | 4.32 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 114,241,133 |
| 1 Mar 2022 | CNY | 4.19 | 4.33 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 124,158,018 |
