| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 3.62 | 3.95 | 3.62 | 3.8 | 3.8 | -0.18 (-4.52%) | 33,796,707 |
| 30 Mar 2022 | CNY | 3.91 | 4.21 | 3.89 | 3.98 | 3.98 | +0.15 (+3.92%) | 43,411,553 |
| 29 Mar 2022 | CNY | 3.82 | 3.87 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 4,002,600 |
| 28 Mar 2022 | CNY | 3.84 | 3.87 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 4,693,204 |
| 25 Mar 2022 | CNY | 3.78 | 3.86 | 3.72 | 3.82 | 3.82 | +0.07 (+1.87%) | 5,148,354 |
| 24 Mar 2022 | CNY | 3.8 | 3.82 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,378,900 |
| 23 Mar 2022 | CNY | 3.83 | 3.85 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,079,001 |
| 22 Mar 2022 | CNY | 3.82 | 3.84 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 3,484,600 |
| 21 Mar 2022 | CNY | 3.78 | 3.8 | 3.72 | 3.8 | 3.8 | +0.05 (+1.33%) | 4,162,500 |
| 18 Mar 2022 | CNY | 3.62 | 3.78 | 3.62 | 3.75 | 3.75 | +0.13 (+3.59%) | 5,050,100 |
| 17 Mar 2022 | CNY | 3.63 | 3.7 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 4,589,124 |
| 16 Mar 2022 | CNY | 3.57 | 3.64 | 3.46 | 3.61 | 3.61 | +0.1 (+2.85%) | 4,925,554 |
| 15 Mar 2022 | CNY | 3.66 | 3.7 | 3.5 | 3.51 | 3.51 | -0.19 (-5.14%) | 5,281,900 |
| 14 Mar 2022 | CNY | 3.75 | 3.8 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 4,006,850 |
| 11 Mar 2022 | CNY | 3.69 | 3.78 | 3.61 | 3.77 | 3.77 | +0.06 (+1.62%) | 4,857,687 |
| 10 Mar 2022 | CNY | 3.68 | 3.81 | 3.68 | 3.71 | 3.71 | +0.07 (+1.92%) | 6,069,581 |
| 9 Mar 2022 | CNY | 3.78 | 3.83 | 3.5 | 3.64 | 3.64 | -0.14 (-3.70%) | 6,852,301 |
| 8 Mar 2022 | CNY | 3.87 | 3.9 | 3.75 | 3.78 | 3.78 | -0.11 (-2.83%) | 5,843,051 |
| 7 Mar 2022 | CNY | 3.92 | 3.97 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 4,003,650 |
| 4 Mar 2022 | CNY | 3.94 | 3.97 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,279,322 |
| 3 Mar 2022 | CNY | 4.01 | 4.01 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,326,450 |
| 2 Mar 2022 | CNY | 3.86 | 4.02 | 3.85 | 3.96 | 3.96 | +0.08 (+2.06%) | 7,913,850 |
| 1 Mar 2022 | CNY | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 4,236,000 |
| 28 Feb 2022 | CNY | 3.86 | 3.88 | 3.77 | 3.84 | 3.84 | -0.04 (-1.03%) | 4,925,029 |
| 25 Feb 2022 | CNY | 3.9 | 3.97 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 6,026,511 |
| 24 Feb 2022 | CNY | 3.97 | 4.03 | 3.8 | 3.88 | 3.88 | -0.07 (-1.77%) | 9,028,700 |
| 23 Feb 2022 | CNY | 3.89 | 3.96 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 5,975,200 |
| 22 Feb 2022 | CNY | 3.89 | 3.94 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 6,396,000 |
| 21 Feb 2022 | CNY | 3.85 | 3.91 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 5,376,650 |
| 18 Feb 2022 | CNY | 3.77 | 3.85 | 3.74 | 3.85 | 3.85 | +0.03 (+0.79%) | 3,693,500 |
