| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.06 (-1.30%) | 7,630,254 |
| 31 Mar 2022 | CNY | 4.57 | 4.65 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 9,261,559 |
| 30 Mar 2022 | CNY | 4.53 | 4.61 | 4.53 | 4.61 | 4.61 | +0.11 (+2.44%) | 9,210,011 |
| 29 Mar 2022 | CNY | 4.57 | 4.62 | 4.47 | 4.5 | 4.5 | -0.1 (-2.17%) | 9,559,835 |
| 28 Mar 2022 | CNY | 4.6 | 4.66 | 4.51 | 4.6 | 4.6 | -0.07 (-1.50%) | 13,453,884 |
| 25 Mar 2022 | CNY | 4.67 | 4.76 | 4.64 | 4.67 | 4.67 | -0.03 (-0.64%) | 8,913,707 |
| 24 Mar 2022 | CNY | 4.75 | 4.84 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 13,658,377 |
| 23 Mar 2022 | CNY | 4.75 | 4.92 | 4.73 | 4.83 | 4.83 | +0.09 (+1.90%) | 20,424,390 |
| 22 Mar 2022 | CNY | 4.77 | 4.78 | 4.62 | 4.74 | 4.74 | +0.03 (+0.64%) | 14,359,246 |
| 21 Mar 2022 | CNY | 4.7 | 4.76 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 11,285,758 |
| 18 Mar 2022 | CNY | 4.54 | 4.73 | 4.54 | 4.69 | 4.69 | +0.12 (+2.63%) | 19,484,795 |
| 17 Mar 2022 | CNY | 4.56 | 4.65 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 23,180,112 |
| 16 Mar 2022 | CNY | 4.47 | 4.57 | 4.24 | 4.53 | 4.53 | +0.14 (+3.19%) | 26,222,722 |
| 15 Mar 2022 | CNY | 4.75 | 4.77 | 4.35 | 4.39 | 4.39 | -0.4 (-8.35%) | 37,854,475 |
| 14 Mar 2022 | CNY | 4.8 | 4.91 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 23,759,885 |
| 11 Mar 2022 | CNY | 4.77 | 4.82 | 4.69 | 4.8 | 4.8 | -0.03 (-0.62%) | 13,839,230 |
| 10 Mar 2022 | CNY | 4.82 | 4.92 | 4.81 | 4.83 | 4.83 | +0.06 (+1.26%) | 18,104,739 |
| 9 Mar 2022 | CNY | 4.81 | 4.86 | 4.5 | 4.77 | 4.77 | -0.04 (-0.83%) | 25,122,838 |
| 8 Mar 2022 | CNY | 4.95 | 4.97 | 4.78 | 4.81 | 4.81 | -0.13 (-2.63%) | 17,981,785 |
| 7 Mar 2022 | CNY | 5.01 | 5.07 | 4.9 | 4.94 | 4.94 | -0.12 (-2.37%) | 19,565,063 |
| 4 Mar 2022 | CNY | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | -0.12 (-2.32%) | 23,728,994 |
| 3 Mar 2022 | CNY | 5.2 | 5.23 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 16,286,077 |
| 2 Mar 2022 | CNY | 5.18 | 5.22 | 5.12 | 5.22 | 5.22 | +0.04 (+0.77%) | 13,639,844 |
| 1 Mar 2022 | CNY | 5.15 | 5.32 | 5.14 | 5.18 | 5.18 | +0.05 (+0.97%) | 23,566,294 |
| 28 Feb 2022 | CNY | 5.09 | 5.15 | 4.99 | 5.13 | 5.13 | +0.04 (+0.79%) | 20,552,443 |
| 25 Feb 2022 | CNY | 5.14 | 5.19 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 24,254,919 |
| 24 Feb 2022 | CNY | 5.25 | 5.33 | 5.03 | 5.07 | 5.07 | -0.15 (-2.87%) | 38,433,916 |
| 23 Feb 2022 | CNY | 5.03 | 5.33 | 4.99 | 5.22 | 5.22 | +0.19 (+3.78%) | 56,268,243 |
| 22 Feb 2022 | CNY | 5.18 | 5.18 | 4.91 | 5.03 | 5.03 | -0.43 (-7.88%) | 86,731,799 |
| 21 Feb 2022 | CNY | 5.43 | 5.49 | 5.39 | 5.46 | 5.46 | +0.01 (+0.18%) | 19,942,265 |
