| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.6 | 4.66 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 46,325,252 |
| 12 Apr 2022 | CNY | 4.53 | 4.68 | 4.5 | 4.64 | 4.64 | +0.12 (+2.65%) | 60,152,660 |
| 11 Apr 2022 | CNY | 4.62 | 4.63 | 4.48 | 4.52 | 4.52 | -0.12 (-2.59%) | 53,600,392 |
| 8 Apr 2022 | CNY | 4.59 | 4.65 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 45,619,858 |
| 7 Apr 2022 | CNY | 4.67 | 4.71 | 4.58 | 4.59 | 4.59 | -0.1 (-2.13%) | 53,813,118 |
| 6 Apr 2022 | CNY | 4.65 | 4.7 | 4.63 | 4.69 | 4.69 | +0.02 (+0.43%) | 50,538,557 |
| 1 Apr 2022 | CNY | 4.61 | 4.68 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 53,572,608 |
| 31 Mar 2022 | CNY | 4.64 | 4.68 | 4.63 | 4.63 | 4.63 | -0.04 (-0.86%) | 44,222,328 |
| 30 Mar 2022 | CNY | 4.6 | 4.69 | 4.58 | 4.67 | 4.67 | +0.12 (+2.64%) | 73,588,885 |
| 29 Mar 2022 | CNY | 4.59 | 4.62 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 30,074,103 |
| 28 Mar 2022 | CNY | 4.54 | 4.64 | 4.51 | 4.6 | 4.6 | +0.04 (+0.88%) | 41,788,158 |
| 25 Mar 2022 | CNY | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | +0.02 (+0.44%) | 37,732,488 |
| 24 Mar 2022 | CNY | 4.59 | 4.6 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 40,629,312 |
| 23 Mar 2022 | CNY | 4.65 | 4.67 | 4.61 | 4.61 | 4.61 | -0.02 (-0.43%) | 32,970,272 |
| 22 Mar 2022 | CNY | 4.62 | 4.68 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 43,054,724 |
| 21 Mar 2022 | CNY | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 49,826,301 |
| 18 Mar 2022 | CNY | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 66,151,022 |
| 17 Mar 2022 | CNY | 4.71 | 4.76 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 101,378,707 |
| 16 Mar 2022 | CNY | 4.54 | 4.74 | 4.48 | 4.7 | 4.7 | +0.22 (+4.91%) | 109,279,018 |
| 15 Mar 2022 | CNY | 4.6 | 4.71 | 4.47 | 4.48 | 4.48 | -0.14 (-3.03%) | 80,213,025 |
| 14 Mar 2022 | CNY | 4.63 | 4.72 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 57,411,382 |
| 11 Mar 2022 | CNY | 4.49 | 4.74 | 4.46 | 4.69 | 4.69 | +0.14 (+3.08%) | 94,284,255 |
| 10 Mar 2022 | CNY | 4.63 | 4.64 | 4.54 | 4.55 | 4.55 | +0.01 (+0.22%) | 52,955,580 |
| 9 Mar 2022 | CNY | 4.64 | 4.66 | 4.4 | 4.54 | 4.54 | -0.07 (-1.52%) | 76,066,297 |
| 8 Mar 2022 | CNY | 4.66 | 4.73 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 63,384,158 |
| 7 Mar 2022 | CNY | 4.65 | 4.73 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 49,137,459 |
| 4 Mar 2022 | CNY | 4.76 | 4.77 | 4.67 | 4.68 | 4.68 | -0.11 (-2.30%) | 65,769,285 |
| 3 Mar 2022 | CNY | 4.79 | 4.83 | 4.77 | 4.79 | 4.79 | +0.01 (+0.21%) | 47,554,587 |
| 2 Mar 2022 | CNY | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 39,841,907 |
| 1 Mar 2022 | CNY | 4.77 | 4.81 | 4.75 | 4.81 | 4.81 | +0.03 (+0.63%) | 49,007,006 |
