| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 3.26 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 16,103,041 |
| 30 Mar 2022 | CNY | 3.25 | 3.28 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 19,357,670 |
| 29 Mar 2022 | CNY | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -0.12 (-3.57%) | 39,685,800 |
| 28 Mar 2022 | CNY | 3.33 | 3.38 | 3.3 | 3.36 | 3.36 | +0.01 (+0.30%) | 13,331,300 |
| 25 Mar 2022 | CNY | 3.36 | 3.4 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 15,161,174 |
| 24 Mar 2022 | CNY | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 17,075,154 |
| 23 Mar 2022 | CNY | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 13,175,400 |
| 22 Mar 2022 | CNY | 3.39 | 3.47 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 15,371,093 |
| 21 Mar 2022 | CNY | 3.45 | 3.47 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 17,669,426 |
| 18 Mar 2022 | CNY | 3.38 | 3.45 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 19,265,342 |
| 17 Mar 2022 | CNY | 3.43 | 3.45 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 29,607,494 |
| 16 Mar 2022 | CNY | 3.37 | 3.4 | 3.2 | 3.38 | 3.38 | +0.1 (+3.05%) | 31,696,160 |
| 15 Mar 2022 | CNY | 3.39 | 3.47 | 3.27 | 3.28 | 3.28 | -0.17 (-4.93%) | 30,384,375 |
| 14 Mar 2022 | CNY | 3.49 | 3.55 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 30,202,685 |
| 11 Mar 2022 | CNY | 3.42 | 3.49 | 3.23 | 3.49 | 3.49 | +0.02 (+0.58%) | 29,277,432 |
| 10 Mar 2022 | CNY | 3.47 | 3.52 | 3.46 | 3.47 | 3.47 | +0.04 (+1.17%) | 20,508,000 |
| 9 Mar 2022 | CNY | 3.46 | 3.49 | 3.26 | 3.43 | 3.43 | -0.03 (-0.87%) | 37,458,373 |
| 8 Mar 2022 | CNY | 3.53 | 3.56 | 3.41 | 3.46 | 3.46 | -0.08 (-2.26%) | 33,927,545 |
| 7 Mar 2022 | CNY | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 23,383,298 |
| 4 Mar 2022 | CNY | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | -0.08 (-2.19%) | 34,283,128 |
| 3 Mar 2022 | CNY | 3.69 | 3.7 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 21,992,364 |
| 2 Mar 2022 | CNY | 3.67 | 3.7 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 23,354,704 |
| 1 Mar 2022 | CNY | 3.76 | 3.76 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 21,986,809 |
| 28 Feb 2022 | CNY | 3.72 | 3.75 | 3.63 | 3.72 | 3.72 | 0.0 (0.0%) | 29,380,788 |
| 25 Feb 2022 | CNY | 3.75 | 3.81 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 30,780,518 |
| 24 Feb 2022 | CNY | 3.8 | 3.87 | 3.64 | 3.7 | 3.7 | -0.1 (-2.63%) | 52,378,502 |
| 23 Feb 2022 | CNY | 3.8 | 3.83 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 25,375,214 |
| 22 Feb 2022 | CNY | 3.8 | 3.82 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 32,832,191 |
| 21 Feb 2022 | CNY | 3.69 | 3.84 | 3.66 | 3.84 | 3.84 | +0.17 (+4.63%) | 50,034,987 |
| 18 Feb 2022 | CNY | 3.63 | 3.68 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 15,868,209 |
