| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 5.2 | 5.2 | 5.06 | 5.09 | 5.09 | -0.12 (-2.30%) | 7,040,900 |
| 31 Mar 2022 | CNY | 5.21 | 5.35 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 8,686,701 |
| 30 Mar 2022 | CNY | 5.21 | 5.28 | 5.12 | 5.28 | 5.28 | +0.11 (+2.13%) | 4,306,300 |
| 29 Mar 2022 | CNY | 5.26 | 5.27 | 5.15 | 5.17 | 5.17 | -0.1 (-1.90%) | 2,825,600 |
| 28 Mar 2022 | CNY | 5.28 | 5.31 | 5.18 | 5.27 | 5.27 | -0.05 (-0.94%) | 2,754,900 |
| 25 Mar 2022 | CNY | 5.19 | 5.36 | 5.19 | 5.32 | 5.32 | +0.14 (+2.70%) | 4,627,700 |
| 24 Mar 2022 | CNY | 5.26 | 5.27 | 5.18 | 5.18 | 5.18 | -0.09 (-1.71%) | 1,953,900 |
| 23 Mar 2022 | CNY | 5.28 | 5.34 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 2,091,801 |
| 22 Mar 2022 | CNY | 5.23 | 5.33 | 5.21 | 5.28 | 5.28 | 0.0 (0.0%) | 2,735,600 |
| 21 Mar 2022 | CNY | 5.22 | 5.28 | 5.18 | 5.28 | 5.28 | +0.06 (+1.15%) | 3,106,010 |
| 18 Mar 2022 | CNY | 4.99 | 5.24 | 4.98 | 5.22 | 5.22 | +0.18 (+3.57%) | 4,935,200 |
| 17 Mar 2022 | CNY | 5.01 | 5.12 | 5.01 | 5.04 | 5.04 | +0.07 (+1.41%) | 3,306,300 |
| 16 Mar 2022 | CNY | 4.87 | 4.97 | 4.73 | 4.97 | 4.97 | +0.17 (+3.54%) | 3,510,800 |
| 15 Mar 2022 | CNY | 5.08 | 5.08 | 4.78 | 4.8 | 4.8 | -0.31 (-6.07%) | 4,709,400 |
| 14 Mar 2022 | CNY | 5.23 | 5.24 | 5.08 | 5.11 | 5.11 | -0.09 (-1.73%) | 3,115,300 |
| 11 Mar 2022 | CNY | 5.15 | 5.21 | 5.02 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,113,403 |
| 10 Mar 2022 | CNY | 5.12 | 5.22 | 5.08 | 5.18 | 5.18 | +0.15 (+2.98%) | 3,239,700 |
| 9 Mar 2022 | CNY | 5.26 | 5.26 | 4.83 | 5.03 | 5.03 | -0.11 (-2.14%) | 5,294,682 |
| 8 Mar 2022 | CNY | 5.38 | 5.38 | 5.1 | 5.14 | 5.14 | -0.23 (-4.28%) | 4,887,358 |
| 7 Mar 2022 | CNY | 5.44 | 5.49 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 3,231,500 |
| 4 Mar 2022 | CNY | 5.54 | 5.59 | 5.41 | 5.46 | 5.46 | -0.1 (-1.80%) | 5,201,000 |
| 3 Mar 2022 | CNY | 5.45 | 5.6 | 5.42 | 5.56 | 5.56 | +0.1 (+1.83%) | 5,157,200 |
| 2 Mar 2022 | CNY | 5.33 | 5.49 | 5.33 | 5.46 | 5.46 | +0.07 (+1.30%) | 4,058,110 |
| 1 Mar 2022 | CNY | 5.44 | 5.45 | 5.33 | 5.39 | 5.39 | +0.05 (+0.94%) | 2,504,810 |
| 28 Feb 2022 | CNY | 5.36 | 5.38 | 5.23 | 5.34 | 5.34 | -0.04 (-0.74%) | 2,658,700 |
| 25 Feb 2022 | CNY | 5.28 | 5.45 | 5.21 | 5.38 | 5.38 | +0.11 (+2.09%) | 3,917,800 |
| 24 Feb 2022 | CNY | 5.42 | 5.49 | 5.2 | 5.27 | 5.27 | -0.13 (-2.41%) | 4,273,000 |
| 23 Feb 2022 | CNY | 5.37 | 5.45 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,571,300 |
| 22 Feb 2022 | CNY | 5.44 | 5.52 | 5.33 | 5.38 | 5.38 | -0.07 (-1.28%) | 5,004,400 |
| 21 Feb 2022 | CNY | 5.34 | 5.47 | 5.33 | 5.45 | 5.45 | +0.12 (+2.25%) | 3,795,600 |
