| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 5.02 | 5.09 | 4.98 | 5 | 5 | -0.07 (-1.38%) | 43,231,826 |
| 12 Apr 2022 | CNY | 4.95 | 5.09 | 4.87 | 5.07 | 5.07 | +0.2 (+4.11%) | 95,466,301 |
| 11 Apr 2022 | CNY | 5 | 5.01 | 4.85 | 4.87 | 4.87 | -0.12 (-2.40%) | 53,525,686 |
| 8 Apr 2022 | CNY | 4.92 | 5 | 4.86 | 4.99 | 4.99 | +0.07 (+1.42%) | 50,041,500 |
| 7 Apr 2022 | CNY | 4.99 | 5 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 46,438,704 |
| 6 Apr 2022 | CNY | 4.86 | 5 | 4.84 | 4.98 | 4.98 | +0.07 (+1.43%) | 56,807,619 |
| 1 Apr 2022 | CNY | 4.75 | 4.94 | 4.75 | 4.91 | 4.91 | +0.13 (+2.72%) | 70,500,497 |
| 31 Mar 2022 | CNY | 4.75 | 4.83 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 31,740,896 |
| 30 Mar 2022 | CNY | 4.76 | 4.81 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 49,548,700 |
| 29 Mar 2022 | CNY | 4.71 | 4.77 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 28,271,991 |
| 28 Mar 2022 | CNY | 4.62 | 4.75 | 4.57 | 4.71 | 4.71 | +0.03 (+0.64%) | 54,806,049 |
| 25 Mar 2022 | CNY | 4.73 | 4.75 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 41,090,686 |
| 24 Mar 2022 | CNY | 4.73 | 4.78 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 35,434,405 |
| 23 Mar 2022 | CNY | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | -0.11 (-2.25%) | 77,649,373 |
| 22 Mar 2022 | CNY | 5.05 | 5.13 | 4.85 | 4.89 | 4.89 | +0.08 (+1.66%) | 182,151,967 |
| 21 Mar 2022 | CNY | 4.91 | 4.93 | 4.76 | 4.81 | 4.81 | -0.12 (-2.43%) | 67,649,097 |
| 18 Mar 2022 | CNY | 4.8 | 4.97 | 4.77 | 4.93 | 4.93 | +0.13 (+2.71%) | 158,349,121 |
| 17 Mar 2022 | CNY | 4.86 | 4.88 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 69,332,161 |
| 16 Mar 2022 | CNY | 4.65 | 4.83 | 4.58 | 4.79 | 4.79 | +0.26 (+5.74%) | 99,809,603 |
| 15 Mar 2022 | CNY | 4.84 | 4.85 | 4.51 | 4.53 | 4.53 | -0.32 (-6.60%) | 76,314,196 |
| 14 Mar 2022 | CNY | 4.96 | 4.99 | 4.85 | 4.85 | 4.85 | -0.2 (-3.96%) | 48,425,569 |
| 11 Mar 2022 | CNY | 4.95 | 5.06 | 4.84 | 5.05 | 5.05 | +0.07 (+1.41%) | 44,182,602 |
| 10 Mar 2022 | CNY | 5.01 | 5.07 | 4.95 | 4.98 | 4.98 | +0.06 (+1.22%) | 56,116,403 |
| 9 Mar 2022 | CNY | 5.05 | 5.08 | 4.77 | 4.92 | 4.92 | -0.12 (-2.38%) | 72,055,913 |
| 8 Mar 2022 | CNY | 5.05 | 5.13 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 57,662,160 |
| 7 Mar 2022 | CNY | 5.16 | 5.18 | 5.02 | 5.05 | 5.05 | -0.16 (-3.07%) | 54,981,971 |
| 4 Mar 2022 | CNY | 5.23 | 5.29 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 47,706,910 |
| 3 Mar 2022 | CNY | 5.13 | 5.27 | 5.12 | 5.23 | 5.23 | +0.11 (+2.15%) | 58,915,886 |
| 2 Mar 2022 | CNY | 5.07 | 5.19 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 44,153,672 |
| 1 Mar 2022 | CNY | 5.14 | 5.19 | 5.05 | 5.1 | 5.1 | -0.06 (-1.16%) | 49,290,373 |
