| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 11,162,597 |
| 12 Apr 2022 | CNY | 4.03 | 4.1 | 3.99 | 4.07 | 4.07 | +0.04 (+0.99%) | 16,373,331 |
| 11 Apr 2022 | CNY | 4.1 | 4.11 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 16,767,156 |
| 8 Apr 2022 | CNY | 4.09 | 4.14 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 22,200,092 |
| 7 Apr 2022 | CNY | 4.15 | 4.18 | 4.08 | 4.08 | 4.08 | -0.06 (-1.45%) | 25,753,094 |
| 6 Apr 2022 | CNY | 4.03 | 4.16 | 4.01 | 4.14 | 4.14 | +0.09 (+2.22%) | 31,550,217 |
| 1 Apr 2022 | CNY | 3.92 | 4.06 | 3.92 | 4.05 | 4.05 | +0.1 (+2.53%) | 28,852,400 |
| 31 Mar 2022 | CNY | 3.87 | 3.98 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 23,429,381 |
| 30 Mar 2022 | CNY | 3.85 | 3.9 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 13,606,642 |
| 29 Mar 2022 | CNY | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 10,273,132 |
| 28 Mar 2022 | CNY | 3.82 | 3.89 | 3.74 | 3.87 | 3.87 | +0.04 (+1.04%) | 14,965,769 |
| 25 Mar 2022 | CNY | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 8,318,793 |
| 24 Mar 2022 | CNY | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 6,526,200 |
| 23 Mar 2022 | CNY | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 8,428,080 |
| 22 Mar 2022 | CNY | 3.84 | 3.92 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 11,672,784 |
| 21 Mar 2022 | CNY | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 11,224,959 |
| 18 Mar 2022 | CNY | 3.83 | 3.91 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 14,580,179 |
| 17 Mar 2022 | CNY | 3.84 | 3.88 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 12,800,618 |
| 16 Mar 2022 | CNY | 3.76 | 3.85 | 3.69 | 3.83 | 3.83 | +0.09 (+2.41%) | 16,283,588 |
| 15 Mar 2022 | CNY | 3.93 | 3.94 | 3.72 | 3.74 | 3.74 | -0.2 (-5.08%) | 20,022,325 |
| 14 Mar 2022 | CNY | 3.99 | 4.01 | 3.94 | 3.94 | 3.94 | -0.08 (-1.99%) | 9,349,400 |
| 11 Mar 2022 | CNY | 3.98 | 4.02 | 3.89 | 4.02 | 4.02 | +0.03 (+0.75%) | 13,357,505 |
| 10 Mar 2022 | CNY | 3.99 | 4.05 | 3.98 | 3.99 | 3.99 | +0.02 (+0.50%) | 13,951,544 |
| 9 Mar 2022 | CNY | 4.13 | 4.15 | 3.88 | 3.97 | 3.97 | -0.16 (-3.87%) | 23,782,828 |
| 8 Mar 2022 | CNY | 4.23 | 4.24 | 4.12 | 4.13 | 4.13 | -0.11 (-2.59%) | 17,129,993 |
| 7 Mar 2022 | CNY | 4.29 | 4.3 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 9,044,864 |
| 4 Mar 2022 | CNY | 4.34 | 4.35 | 4.28 | 4.29 | 4.29 | -0.07 (-1.61%) | 11,610,982 |
| 3 Mar 2022 | CNY | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | +0.03 (+0.69%) | 13,840,562 |
| 2 Mar 2022 | CNY | 4.26 | 4.35 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 20,652,419 |
| 1 Mar 2022 | CNY | 4.23 | 4.29 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 13,257,651 |
