| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 4.05 | 4.19 | 4.04 | 4.18 | 4.18 | +0.09 (+2.20%) | 13,006,464 |
| 11 Apr 2022 | CNY | 4.26 | 4.28 | 4.07 | 4.09 | 4.09 | -0.19 (-4.44%) | 10,689,340 |
| 8 Apr 2022 | CNY | 4.34 | 4.37 | 4.18 | 4.28 | 4.28 | -0.06 (-1.38%) | 10,975,095 |
| 7 Apr 2022 | CNY | 4.56 | 4.6 | 4.32 | 4.34 | 4.34 | -0.15 (-3.34%) | 16,918,428 |
| 6 Apr 2022 | CNY | 4.45 | 4.51 | 4.43 | 4.49 | 4.49 | +0.04 (+0.90%) | 10,357,922 |
| 1 Apr 2022 | CNY | 4.39 | 4.48 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 9,383,908 |
| 31 Mar 2022 | CNY | 4.44 | 4.5 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 9,852,176 |
| 30 Mar 2022 | CNY | 4.38 | 4.47 | 4.37 | 4.44 | 4.44 | +0.07 (+1.60%) | 9,618,600 |
| 29 Mar 2022 | CNY | 4.46 | 4.48 | 4.35 | 4.37 | 4.37 | -0.06 (-1.35%) | 8,923,146 |
| 28 Mar 2022 | CNY | 4.45 | 4.55 | 4.35 | 4.43 | 4.43 | -0.04 (-0.89%) | 9,345,251 |
| 25 Mar 2022 | CNY | 4.59 | 4.59 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 7,598,048 |
| 24 Mar 2022 | CNY | 4.6 | 4.61 | 4.5 | 4.53 | 4.53 | -0.09 (-1.95%) | 6,178,280 |
| 23 Mar 2022 | CNY | 4.61 | 4.68 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 7,433,263 |
| 22 Mar 2022 | CNY | 4.68 | 4.68 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 7,465,600 |
| 21 Mar 2022 | CNY | 4.72 | 4.74 | 4.6 | 4.66 | 4.66 | -0.04 (-0.85%) | 9,277,550 |
| 18 Mar 2022 | CNY | 4.57 | 4.73 | 4.53 | 4.7 | 4.7 | +0.13 (+2.84%) | 14,223,150 |
| 17 Mar 2022 | CNY | 4.59 | 4.67 | 4.56 | 4.57 | 4.57 | +0.03 (+0.66%) | 11,891,837 |
| 16 Mar 2022 | CNY | 4.51 | 4.59 | 4.32 | 4.54 | 4.54 | +0.07 (+1.57%) | 16,877,557 |
| 15 Mar 2022 | CNY | 4.75 | 4.75 | 4.45 | 4.47 | 4.47 | -0.31 (-6.49%) | 15,735,100 |
| 14 Mar 2022 | CNY | 4.89 | 4.9 | 4.78 | 4.78 | 4.78 | -0.11 (-2.25%) | 8,520,111 |
| 11 Mar 2022 | CNY | 4.79 | 4.92 | 4.68 | 4.89 | 4.89 | +0.06 (+1.24%) | 11,647,500 |
| 10 Mar 2022 | CNY | 4.82 | 4.92 | 4.81 | 4.83 | 4.83 | +0.06 (+1.26%) | 12,171,626 |
| 9 Mar 2022 | CNY | 4.87 | 4.88 | 4.57 | 4.77 | 4.77 | -0.1 (-2.05%) | 16,709,619 |
| 8 Mar 2022 | CNY | 5.07 | 5.09 | 4.81 | 4.87 | 4.87 | -0.16 (-3.18%) | 17,698,496 |
| 7 Mar 2022 | CNY | 5.16 | 5.23 | 5.01 | 5.03 | 5.03 | -0.14 (-2.71%) | 11,705,600 |
| 4 Mar 2022 | CNY | 5.3 | 5.3 | 5.12 | 5.17 | 5.17 | -0.13 (-2.45%) | 12,847,890 |
| 3 Mar 2022 | CNY | 5.31 | 5.39 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 8,588,900 |
| 2 Mar 2022 | CNY | 5.36 | 5.37 | 5.28 | 5.3 | 5.3 | -0.09 (-1.67%) | 9,128,206 |
| 1 Mar 2022 | CNY | 5.43 | 5.47 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 7,062,329 |
| 28 Feb 2022 | CNY | 5.43 | 5.46 | 5.29 | 5.39 | 5.39 | -0.04 (-0.74%) | 8,121,317 |
