| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 4.74 | 4.65 | 4.72 | 4.67 | 4.67 | -0.07 (-1.48%) | 113,954,700 |
| 6 Apr 2022 | CNY | 4.77 | 4.6 | 4.61 | 4.74 | 4.74 | +0.12 (+2.60%) | 215,896,650 |
| 1 Apr 2022 | CNY | 4.63 | 4.56 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 84,438,020 |
| 31 Mar 2022 | CNY | 4.6 | 4.49 | 4.49 | 4.58 | 4.58 | +0.07 (+1.55%) | 114,139,480 |
| 30 Mar 2022 | CNY | 4.51 | 4.45 | 4.46 | 4.51 | 4.51 | +0.05 (+1.12%) | 62,726,680 |
| 29 Mar 2022 | CNY | 4.48 | 4.43 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 55,429,230 |
| 28 Mar 2022 | CNY | 4.46 | 4.38 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 60,494,760 |
| 25 Mar 2022 | CNY | 4.44 | 4.38 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 49,195,800 |
| 24 Mar 2022 | CNY | 4.43 | 4.4 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 34,971,810 |
| 23 Mar 2022 | CNY | 4.43 | 4.39 | 4.42 | 4.42 | 4.42 | -0.01 (-0.23%) | 55,729,830 |
| 22 Mar 2022 | CNY | 4.44 | 4.37 | 4.38 | 4.43 | 4.43 | +0.05 (+1.14%) | 64,837,910 |
| 21 Mar 2022 | CNY | 4.41 | 4.37 | 4.41 | 4.38 | 4.38 | -0.04 (-0.90%) | 48,012,260 |
| 18 Mar 2022 | CNY | 4.43 | 4.35 | 4.36 | 4.42 | 4.42 | +0.06 (+1.38%) | 82,414,840 |
| 17 Mar 2022 | CNY | 4.41 | 4.35 | 4.39 | 4.36 | 4.36 | -0.01 (-0.23%) | 90,767,900 |
| 16 Mar 2022 | CNY | 4.39 | 4.26 | 4.33 | 4.37 | 4.37 | +0.07 (+1.63%) | 92,888,910 |
| 15 Mar 2022 | CNY | 4.43 | 4.28 | 4.42 | 4.3 | 4.3 | -0.12 (-2.71%) | 123,570,130 |
| 14 Mar 2022 | CNY | 4.49 | 4.42 | 4.44 | 4.42 | 4.42 | -0.05 (-1.12%) | 59,313,710 |
| 11 Mar 2022 | CNY | 4.48 | 4.38 | 4.42 | 4.47 | 4.47 | +0.04 (+0.90%) | 69,499,810 |
| 10 Mar 2022 | CNY | 4.46 | 4.42 | 4.43 | 4.43 | 4.43 | +0.03 (+0.68%) | 54,232,610 |
| 9 Mar 2022 | CNY | 4.47 | 4.34 | 4.46 | 4.4 | 4.4 | -0.05 (-1.12%) | 106,369,620 |
| 8 Mar 2022 | CNY | 4.51 | 4.45 | 4.51 | 4.45 | 4.45 | -0.06 (-1.33%) | 83,481,870 |
| 7 Mar 2022 | CNY | 4.55 | 4.5 | 4.53 | 4.51 | 4.51 | -0.03 (-0.66%) | 65,333,390 |
| 4 Mar 2022 | CNY | 4.57 | 4.52 | 4.56 | 4.54 | 4.54 | -0.03 (-0.66%) | 45,941,930 |
| 3 Mar 2022 | CNY | 4.58 | 4.54 | 4.55 | 4.57 | 4.57 | +0.04 (+0.88%) | 48,057,170 |
| 2 Mar 2022 | CNY | 4.56 | 4.52 | 4.53 | 4.53 | 4.53 | -0.01 (-0.22%) | 34,268,340 |
| 1 Mar 2022 | CNY | 4.56 | 4.51 | 4.52 | 4.54 | 4.54 | +0.03 (+0.67%) | 42,527,760 |
| 28 Feb 2022 | CNY | 4.53 | 4.49 | 4.52 | 4.51 | 4.51 | -0.01 (-0.22%) | 46,883,380 |
| 25 Feb 2022 | CNY | 4.55 | 4.51 | 4.53 | 4.52 | 4.52 | 0.0 (0.0%) | 45,122,210 |
| 24 Feb 2022 | CNY | 4.58 | 4.5 | 4.57 | 4.52 | 4.52 | -0.05 (-1.09%) | 89,288,540 |
| 23 Feb 2022 | CNY | 4.61 | 4.56 | 4.6 | 4.57 | 4.57 | -0.03 (-0.65%) | 72,452,610 |
