| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 4.69 | 4.7 | 4.46 | 4.48 | 4.48 | -0.29 (-6.08%) | 15,066,983 |
| 12 Apr 2022 | CNY | 4.7 | 4.77 | 4.5 | 4.77 | 4.77 | +0.11 (+2.36%) | 17,702,026 |
| 11 Apr 2022 | CNY | 4.86 | 4.95 | 4.56 | 4.66 | 4.66 | -0.36 (-7.17%) | 24,873,673 |
| 8 Apr 2022 | CNY | 4.64 | 5.31 | 4.6 | 5.02 | 5.02 | +0.19 (+3.93%) | 37,535,933 |
| 7 Apr 2022 | CNY | 4.89 | 4.99 | 4.56 | 4.83 | 4.83 | +0.15 (+3.21%) | 43,810,105 |
| 6 Apr 2022 | CNY | 4.23 | 4.68 | 4.22 | 4.68 | 4.68 | +0.43 (+10.12%) | 13,300,517 |
| 1 Apr 2022 | CNY | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,214,497 |
| 31 Mar 2022 | CNY | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 4,090,130 |
| 30 Mar 2022 | CNY | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,688,629 |
| 29 Mar 2022 | CNY | 4.3 | 4.3 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 4,042,282 |
| 28 Mar 2022 | CNY | 4.25 | 4.32 | 4.19 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,436,646 |
| 25 Mar 2022 | CNY | 4.25 | 4.38 | 4.21 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,492,475 |
| 24 Mar 2022 | CNY | 4.26 | 4.26 | 4.19 | 4.2 | 4.2 | -0.08 (-1.87%) | 3,661,763 |
| 23 Mar 2022 | CNY | 4.34 | 4.34 | 4.22 | 4.28 | 4.28 | -0.03 (-0.70%) | 3,964,492 |
| 22 Mar 2022 | CNY | 4.33 | 4.35 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,697,160 |
| 21 Mar 2022 | CNY | 4.19 | 4.29 | 4.14 | 4.28 | 4.28 | +0.14 (+3.38%) | 6,231,046 |
| 18 Mar 2022 | CNY | 4.11 | 4.16 | 4.02 | 4.14 | 4.14 | +0.06 (+1.47%) | 4,176,260 |
| 17 Mar 2022 | CNY | 4.09 | 4.16 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 4,072,166 |
| 16 Mar 2022 | CNY | 3.97 | 4.08 | 3.87 | 4.07 | 4.07 | +0.15 (+3.83%) | 6,334,515 |
| 15 Mar 2022 | CNY | 4.12 | 4.14 | 3.9 | 3.92 | 3.92 | -0.21 (-5.08%) | 6,461,824 |
| 14 Mar 2022 | CNY | 4.16 | 4.23 | 4.13 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,131,200 |
| 11 Mar 2022 | CNY | 4.12 | 4.21 | 4.02 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,833,203 |
| 10 Mar 2022 | CNY | 4.14 | 4.21 | 4.14 | 4.18 | 4.18 | +0.09 (+2.20%) | 4,101,801 |
| 9 Mar 2022 | CNY | 4.25 | 4.26 | 3.98 | 4.09 | 4.09 | -0.14 (-3.31%) | 7,708,554 |
| 8 Mar 2022 | CNY | 4.34 | 4.34 | 4.2 | 4.23 | 4.23 | -0.1 (-2.31%) | 5,550,676 |
| 7 Mar 2022 | CNY | 4.37 | 4.39 | 4.29 | 4.33 | 4.33 | -0.05 (-1.14%) | 4,842,074 |
| 4 Mar 2022 | CNY | 4.46 | 4.46 | 4.35 | 4.38 | 4.38 | -0.07 (-1.57%) | 6,950,047 |
| 3 Mar 2022 | CNY | 4.45 | 4.49 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 6,873,626 |
| 2 Mar 2022 | CNY | 4.38 | 4.46 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,757,575 |
| 1 Mar 2022 | CNY | 4.34 | 4.44 | 4.31 | 4.4 | 4.4 | +0.12 (+2.80%) | 11,082,929 |
