| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 5.06 | 5.49 | 5.06 | 5.47 | 5.47 | +0.23 (+4.39%) | 51,772,412 |
| 11 Apr 2022 | CNY | 5.37 | 5.52 | 5.23 | 5.24 | 5.24 | -0.14 (-2.60%) | 50,997,474 |
| 8 Apr 2022 | CNY | 5.22 | 5.56 | 5.18 | 5.38 | 5.38 | +0.2 (+3.86%) | 54,239,164 |
| 7 Apr 2022 | CNY | 5.36 | 5.37 | 5.15 | 5.18 | 5.18 | -0.22 (-4.07%) | 37,939,663 |
| 6 Apr 2022 | CNY | 5.28 | 5.4 | 5.23 | 5.4 | 5.4 | +0.08 (+1.50%) | 36,319,848 |
| 1 Apr 2022 | CNY | 5.36 | 5.53 | 5.26 | 5.32 | 5.32 | -0.09 (-1.66%) | 44,358,197 |
| 31 Mar 2022 | CNY | 5.21 | 5.51 | 5.18 | 5.41 | 5.41 | +0.16 (+3.05%) | 71,576,590 |
| 30 Mar 2022 | CNY | 5.07 | 5.3 | 5.05 | 5.25 | 5.25 | +0.22 (+4.37%) | 53,452,558 |
| 29 Mar 2022 | CNY | 5.17 | 5.19 | 5 | 5.03 | 5.03 | -0.15 (-2.90%) | 33,904,518 |
| 28 Mar 2022 | CNY | 4.99 | 5.22 | 4.86 | 5.18 | 5.18 | +0.19 (+3.81%) | 44,507,053 |
| 25 Mar 2022 | CNY | 5.04 | 5.09 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 30,719,470 |
| 24 Mar 2022 | CNY | 5.13 | 5.23 | 4.98 | 5.01 | 5.01 | -0.16 (-3.09%) | 47,621,677 |
| 23 Mar 2022 | CNY | 5.38 | 5.53 | 5.13 | 5.17 | 5.17 | -0.09 (-1.71%) | 63,394,474 |
| 22 Mar 2022 | CNY | 5.17 | 5.32 | 5.15 | 5.26 | 5.26 | +0.07 (+1.35%) | 63,345,194 |
| 21 Mar 2022 | CNY | 5.11 | 5.25 | 4.95 | 5.19 | 5.19 | +0.07 (+1.37%) | 76,413,071 |
| 18 Mar 2022 | CNY | 4.96 | 5.27 | 4.92 | 5.12 | 5.12 | +0.01 (+0.20%) | 76,407,733 |
| 17 Mar 2022 | CNY | 4.76 | 5.32 | 4.76 | 5.11 | 5.11 | +0.27 (+5.58%) | 116,069,431 |
| 16 Mar 2022 | CNY | 5 | 5.05 | 4.61 | 4.84 | 4.84 | -0.19 (-3.78%) | 95,523,077 |
| 15 Mar 2022 | CNY | 5.04 | 5.27 | 5.03 | 5.03 | 5.03 | -0.56 (-10.02%) | 118,372,015 |
| 14 Mar 2022 | CNY | 5.59 | 5.74 | 5.59 | 5.59 | 5.59 | -0.62 (-9.98%) | 44,558,400 |
| 11 Mar 2022 | CNY | 6.31 | 6.82 | 6.04 | 6.21 | 6.21 | +0.01 (+0.16%) | 220,867,341 |
| 10 Mar 2022 | CNY | 5.7 | 6.2 | 5.58 | 6.2 | 6.2 | +0.56 (+9.93%) | 85,506,134 |
| 9 Mar 2022 | CNY | 5.14 | 5.64 | 5.06 | 5.64 | 5.64 | +0.51 (+9.94%) | 101,029,999 |
| 8 Mar 2022 | CNY | 5 | 5.24 | 4.82 | 5.13 | 5.13 | +0.12 (+2.40%) | 42,371,959 |
| 7 Mar 2022 | CNY | 5.01 | 5.2 | 4.95 | 5.01 | 5.01 | -0.12 (-2.34%) | 27,225,630 |
| 4 Mar 2022 | CNY | 4.93 | 5.41 | 4.81 | 5.13 | 5.13 | +0.2 (+4.06%) | 47,140,391 |
| 3 Mar 2022 | CNY | 4.82 | 4.98 | 4.77 | 4.93 | 4.93 | +0.11 (+2.28%) | 23,914,233 |
| 2 Mar 2022 | CNY | 4.74 | 4.82 | 4.72 | 4.82 | 4.82 | +0.05 (+1.05%) | 15,809,160 |
| 1 Mar 2022 | CNY | 4.77 | 4.82 | 4.67 | 4.77 | 4.77 | +0.02 (+0.42%) | 19,010,523 |
| 28 Feb 2022 | CNY | 4.71 | 4.78 | 4.59 | 4.75 | 4.75 | +0.03 (+0.64%) | 20,755,132 |
