| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.06 (-1.77%) | 2,044,300 |
| 12 Apr 2022 | CNY | 3.3 | 3.39 | 3.26 | 3.39 | 3.39 | +0.08 (+2.42%) | 2,996,179 |
| 11 Apr 2022 | CNY | 3.4 | 3.4 | 3.29 | 3.31 | 3.31 | -0.09 (-2.65%) | 3,775,100 |
| 8 Apr 2022 | CNY | 3.44 | 3.45 | 3.32 | 3.4 | 3.4 | +0.03 (+0.89%) | 4,624,400 |
| 7 Apr 2022 | CNY | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 3,919,900 |
| 6 Apr 2022 | CNY | 3.34 | 3.46 | 3.33 | 3.45 | 3.45 | +0.13 (+3.92%) | 6,555,100 |
| 1 Apr 2022 | CNY | 3.34 | 3.37 | 3.25 | 3.32 | 3.32 | -0.04 (-1.19%) | 3,384,400 |
| 31 Mar 2022 | CNY | 3.37 | 3.39 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 3,720,732 |
| 30 Mar 2022 | CNY | 3.41 | 3.41 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 4,005,800 |
| 29 Mar 2022 | CNY | 3.4 | 3.42 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 7,105,039 |
| 28 Mar 2022 | CNY | 3.39 | 3.43 | 3.34 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,196,897 |
| 25 Mar 2022 | CNY | 3.4 | 3.48 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,547,300 |
| 24 Mar 2022 | CNY | 3.45 | 3.51 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 3,727,500 |
| 23 Mar 2022 | CNY | 3.5 | 3.53 | 3.45 | 3.47 | 3.47 | -0.05 (-1.42%) | 3,148,227 |
| 22 Mar 2022 | CNY | 3.45 | 3.54 | 3.41 | 3.52 | 3.52 | +0.07 (+2.03%) | 5,764,400 |
| 21 Mar 2022 | CNY | 3.46 | 3.5 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 4,114,638 |
| 18 Mar 2022 | CNY | 3.38 | 3.49 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 5,824,350 |
| 17 Mar 2022 | CNY | 3.38 | 3.47 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 7,299,945 |
| 16 Mar 2022 | CNY | 3.35 | 3.43 | 3.26 | 3.39 | 3.39 | +0.06 (+1.80%) | 8,538,600 |
| 15 Mar 2022 | CNY | 3.61 | 3.62 | 3.31 | 3.33 | 3.33 | -0.32 (-8.77%) | 11,995,900 |
| 14 Mar 2022 | CNY | 3.55 | 3.66 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 10,419,200 |
| 11 Mar 2022 | CNY | 3.51 | 3.59 | 3.43 | 3.55 | 3.55 | -0.04 (-1.11%) | 8,546,889 |
| 10 Mar 2022 | CNY | 3.55 | 3.7 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 11,927,272 |
| 9 Mar 2022 | CNY | 3.46 | 3.65 | 3.37 | 3.55 | 3.55 | +0.11 (+3.20%) | 11,709,505 |
| 8 Mar 2022 | CNY | 3.59 | 3.6 | 3.38 | 3.44 | 3.44 | -0.15 (-4.18%) | 7,635,100 |
| 7 Mar 2022 | CNY | 3.61 | 3.65 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 7,761,587 |
| 4 Mar 2022 | CNY | 3.65 | 3.68 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 8,699,739 |
| 3 Mar 2022 | CNY | 3.7 | 3.74 | 3.64 | 3.66 | 3.66 | -0.07 (-1.88%) | 10,228,700 |
| 2 Mar 2022 | CNY | 3.69 | 3.73 | 3.63 | 3.73 | 3.73 | +0.04 (+1.08%) | 12,177,449 |
| 1 Mar 2022 | CNY | 3.7 | 3.75 | 3.62 | 3.69 | 3.69 | 0.0 (0.0%) | 15,549,944 |
