| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.98 | 4.03 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 19,905,602 |
| 12 Apr 2022 | CNY | 3.93 | 4 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 20,976,910 |
| 11 Apr 2022 | CNY | 4 | 4 | 3.92 | 3.93 | 3.93 | -0.08 (-2.00%) | 24,175,224 |
| 8 Apr 2022 | CNY | 4 | 4.03 | 3.94 | 4.01 | 4.01 | 0.0 (0.0%) | 26,843,704 |
| 7 Apr 2022 | CNY | 4.09 | 4.1 | 4.01 | 4.01 | 4.01 | -0.1 (-2.43%) | 22,703,211 |
| 6 Apr 2022 | CNY | 4.03 | 4.11 | 4.01 | 4.11 | 4.11 | +0.06 (+1.48%) | 24,157,600 |
| 1 Apr 2022 | CNY | 4.02 | 4.05 | 3.99 | 4.05 | 4.05 | +0.01 (+0.25%) | 19,450,366 |
| 31 Mar 2022 | CNY | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 20,419,827 |
| 30 Mar 2022 | CNY | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | +0.05 (+1.25%) | 21,731,101 |
| 29 Mar 2022 | CNY | 4.07 | 4.08 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 22,464,576 |
| 28 Mar 2022 | CNY | 4.04 | 4.09 | 3.98 | 4.07 | 4.07 | 0.0 (0.0%) | 22,102,300 |
| 25 Mar 2022 | CNY | 4.1 | 4.14 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 21,543,397 |
| 24 Mar 2022 | CNY | 4.15 | 4.18 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 21,719,400 |
| 23 Mar 2022 | CNY | 4.16 | 4.24 | 4.16 | 4.17 | 4.17 | +0.04 (+0.97%) | 34,727,026 |
| 22 Mar 2022 | CNY | 4.11 | 4.16 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 19,219,876 |
| 21 Mar 2022 | CNY | 4.14 | 4.18 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 25,855,725 |
| 18 Mar 2022 | CNY | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 23,888,717 |
| 17 Mar 2022 | CNY | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 34,576,142 |
| 16 Mar 2022 | CNY | 3.95 | 4.15 | 3.9 | 4.12 | 4.12 | +0.21 (+5.37%) | 47,842,969 |
| 15 Mar 2022 | CNY | 4.17 | 4.18 | 3.9 | 3.91 | 3.91 | -0.28 (-6.68%) | 62,341,445 |
| 14 Mar 2022 | CNY | 4.27 | 4.3 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 22,318,323 |
| 11 Mar 2022 | CNY | 4.26 | 4.31 | 4.17 | 4.3 | 4.3 | 0.0 (0.0%) | 30,261,500 |
| 10 Mar 2022 | CNY | 4.33 | 4.35 | 4.28 | 4.3 | 4.3 | +0.04 (+0.94%) | 26,426,195 |
| 9 Mar 2022 | CNY | 4.3 | 4.33 | 4.1 | 4.26 | 4.26 | -0.03 (-0.70%) | 37,835,932 |
| 8 Mar 2022 | CNY | 4.42 | 4.44 | 4.28 | 4.29 | 4.29 | -0.13 (-2.94%) | 34,068,173 |
| 7 Mar 2022 | CNY | 4.46 | 4.47 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 24,570,855 |
| 4 Mar 2022 | CNY | 4.51 | 4.52 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 23,511,725 |
| 3 Mar 2022 | CNY | 4.51 | 4.57 | 4.5 | 4.53 | 4.53 | +0.04 (+0.89%) | 33,581,635 |
| 2 Mar 2022 | CNY | 4.47 | 4.5 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 16,461,333 |
| 1 Mar 2022 | CNY | 4.44 | 4.53 | 4.43 | 4.49 | 4.49 | +0.08 (+1.81%) | 31,002,695 |
