| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 30,107,800 |
| 31 Mar 2022 | CNY | 3.38 | 3.39 | 3.31 | 3.31 | 3.31 | -0.12 (-3.50%) | 51,983,100 |
| 30 Mar 2022 | CNY | 3.32 | 3.45 | 3.3 | 3.43 | 3.43 | +0.11 (+3.31%) | 59,504,694 |
| 29 Mar 2022 | CNY | 3.35 | 3.39 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 35,182,104 |
| 28 Mar 2022 | CNY | 3.35 | 3.39 | 3.28 | 3.35 | 3.35 | -0.01 (-0.30%) | 38,999,900 |
| 25 Mar 2022 | CNY | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 50,616,604 |
| 24 Mar 2022 | CNY | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 49,350,200 |
| 23 Mar 2022 | CNY | 3.53 | 3.57 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 48,213,409 |
| 22 Mar 2022 | CNY | 3.53 | 3.62 | 3.46 | 3.51 | 3.51 | -0.04 (-1.13%) | 62,226,890 |
| 21 Mar 2022 | CNY | 3.54 | 3.6 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 57,414,190 |
| 18 Mar 2022 | CNY | 3.45 | 3.58 | 3.44 | 3.54 | 3.54 | +0.05 (+1.43%) | 57,717,488 |
| 17 Mar 2022 | CNY | 3.5 | 3.54 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 68,078,800 |
| 16 Mar 2022 | CNY | 3.4 | 3.49 | 3.3 | 3.46 | 3.46 | +0.12 (+3.59%) | 71,513,722 |
| 15 Mar 2022 | CNY | 3.56 | 3.56 | 3.33 | 3.34 | 3.34 | -0.24 (-6.70%) | 66,080,170 |
| 14 Mar 2022 | CNY | 3.59 | 3.7 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 57,318,300 |
| 11 Mar 2022 | CNY | 3.65 | 3.65 | 3.54 | 3.64 | 3.64 | -0.07 (-1.89%) | 62,456,612 |
| 10 Mar 2022 | CNY | 3.69 | 3.74 | 3.63 | 3.71 | 3.71 | +0.09 (+2.49%) | 70,516,900 |
| 9 Mar 2022 | CNY | 3.65 | 3.68 | 3.36 | 3.62 | 3.62 | +0.01 (+0.28%) | 80,320,400 |
| 8 Mar 2022 | CNY | 3.68 | 3.73 | 3.57 | 3.61 | 3.61 | -0.1 (-2.70%) | 71,243,690 |
| 7 Mar 2022 | CNY | 3.81 | 3.83 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 62,773,600 |
| 4 Mar 2022 | CNY | 3.9 | 3.96 | 3.8 | 3.8 | 3.8 | -0.14 (-3.55%) | 95,929,100 |
| 3 Mar 2022 | CNY | 3.95 | 4.07 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 149,357,169 |
| 2 Mar 2022 | CNY | 3.83 | 4.09 | 3.8 | 3.95 | 3.95 | +0.07 (+1.80%) | 179,520,270 |
| 1 Mar 2022 | CNY | 3.68 | 3.99 | 3.66 | 3.88 | 3.88 | +0.17 (+4.58%) | 160,567,136 |
| 28 Feb 2022 | CNY | 3.63 | 3.78 | 3.55 | 3.71 | 3.71 | 0.0 (0.0%) | 84,727,123 |
| 25 Feb 2022 | CNY | 3.68 | 3.79 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 72,021,004 |
| 24 Feb 2022 | CNY | 3.83 | 3.88 | 3.59 | 3.68 | 3.68 | -0.2 (-5.15%) | 147,507,004 |
| 23 Feb 2022 | CNY | 3.85 | 3.95 | 3.81 | 3.88 | 3.88 | -0.02 (-0.51%) | 106,850,300 |
| 22 Feb 2022 | CNY | 3.81 | 3.98 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 131,757,044 |
| 21 Feb 2022 | CNY | 3.8 | 3.88 | 3.77 | 3.85 | 3.85 | +0.01 (+0.26%) | 109,245,208 |
