| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 4.64 | 4.47 | 4.6 | 4.54 | 4.54 | -0.06 (-1.30%) | 3,344,000 |
| 7 Apr 2022 | CNY | 4.69 | 4.58 | 4.67 | 4.6 | 4.6 | -0.08 (-1.71%) | 3,606,100 |
| 6 Apr 2022 | CNY | 4.69 | 4.63 | 4.63 | 4.68 | 4.68 | +0.06 (+1.30%) | 4,281,200 |
| 1 Apr 2022 | CNY | 4.63 | 4.54 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,625,120 |
| 31 Mar 2022 | CNY | 4.63 | 4.52 | 4.55 | 4.61 | 4.61 | +0.06 (+1.32%) | 4,839,980 |
| 30 Mar 2022 | CNY | 4.56 | 4.5 | 4.52 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,538,600 |
| 29 Mar 2022 | CNY | 4.61 | 4.49 | 4.58 | 4.51 | 4.51 | -0.07 (-1.53%) | 3,290,100 |
| 28 Mar 2022 | CNY | 4.66 | 4.5 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,205,900 |
| 25 Mar 2022 | CNY | 4.67 | 4.58 | 4.6 | 4.6 | 4.6 | +0.02 (+0.44%) | 3,679,000 |
| 24 Mar 2022 | CNY | 4.68 | 4.58 | 4.66 | 4.58 | 4.58 | -0.1 (-2.14%) | 4,300,800 |
| 23 Mar 2022 | CNY | 4.8 | 4.67 | 4.74 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,894,500 |
| 22 Mar 2022 | CNY | 4.77 | 4.63 | 4.7 | 4.73 | 4.73 | +0.08 (+1.72%) | 7,887,100 |
| 21 Mar 2022 | CNY | 4.68 | 4.53 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 9,456,800 |
| 18 Mar 2022 | CNY | 4.79 | 4.33 | 4.36 | 4.62 | 4.62 | +0.25 (+5.72%) | 13,333,800 |
| 17 Mar 2022 | CNY | 4.44 | 4.35 | 4.38 | 4.37 | 4.37 | +0.04 (+0.92%) | 4,389,900 |
| 16 Mar 2022 | CNY | 4.35 | 4.17 | 4.25 | 4.33 | 4.33 | +0.14 (+3.34%) | 4,947,700 |
| 15 Mar 2022 | CNY | 4.45 | 4.19 | 4.45 | 4.19 | 4.19 | -0.28 (-6.26%) | 7,119,400 |
| 14 Mar 2022 | CNY | 4.63 | 4.46 | 4.6 | 4.47 | 4.47 | -0.13 (-2.83%) | 4,260,400 |
| 11 Mar 2022 | CNY | 4.62 | 4.45 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 5,727,500 |
| 10 Mar 2022 | CNY | 4.65 | 4.52 | 4.54 | 4.59 | 4.59 | +0.11 (+2.46%) | 7,188,400 |
| 9 Mar 2022 | CNY | 4.64 | 4.31 | 4.62 | 4.48 | 4.48 | -0.13 (-2.82%) | 9,008,600 |
| 8 Mar 2022 | CNY | 4.74 | 4.57 | 4.69 | 4.61 | 4.61 | -0.07 (-1.50%) | 5,554,400 |
| 7 Mar 2022 | CNY | 4.77 | 4.67 | 4.76 | 4.68 | 4.68 | -0.07 (-1.47%) | 4,794,600 |
| 4 Mar 2022 | CNY | 4.85 | 4.73 | 4.85 | 4.75 | 4.75 | -0.09 (-1.86%) | 7,202,100 |
| 3 Mar 2022 | CNY | 4.93 | 4.77 | 4.78 | 4.84 | 4.84 | +0.1 (+2.11%) | 9,521,090 |
| 2 Mar 2022 | CNY | 4.75 | 4.62 | 4.66 | 4.74 | 4.74 | +0.07 (+1.50%) | 4,585,780 |
| 1 Mar 2022 | CNY | 4.68 | 4.62 | 4.65 | 4.67 | 4.67 | +0.05 (+1.08%) | 4,177,500 |
| 28 Feb 2022 | CNY | 4.69 | 4.54 | 4.69 | 4.62 | 4.62 | -0.08 (-1.70%) | 4,821,600 |
| 25 Feb 2022 | CNY | 4.76 | 4.68 | 4.71 | 4.7 | 4.7 | +0.01 (+0.21%) | 4,744,100 |
| 24 Feb 2022 | CNY | 4.88 | 4.61 | 4.83 | 4.69 | 4.69 | -0.16 (-3.30%) | 8,868,100 |
