| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 4.25 | 4.79 | 4.18 | 4.79 | 4.79 | +0.44 (+10.11%) | 104,478,984 |
| 31 Mar 2022 | CNY | 4.16 | 4.46 | 4.1 | 4.35 | 4.35 | +0.3 (+7.41%) | 119,832,336 |
| 30 Mar 2022 | CNY | 3.95 | 4.1 | 3.9 | 4.05 | 4.05 | +0.16 (+4.11%) | 53,889,920 |
| 29 Mar 2022 | CNY | 3.94 | 3.97 | 3.84 | 3.89 | 3.89 | -0.05 (-1.27%) | 40,171,030 |
| 28 Mar 2022 | CNY | 3.87 | 4.02 | 3.84 | 3.94 | 3.94 | +0.05 (+1.29%) | 53,870,186 |
| 25 Mar 2022 | CNY | 3.83 | 3.93 | 3.75 | 3.89 | 3.89 | +0.04 (+1.04%) | 41,055,401 |
| 24 Mar 2022 | CNY | 3.89 | 3.95 | 3.79 | 3.85 | 3.85 | -0.08 (-2.04%) | 38,169,409 |
| 23 Mar 2022 | CNY | 3.82 | 3.98 | 3.78 | 3.93 | 3.93 | +0.1 (+2.61%) | 54,905,008 |
| 22 Mar 2022 | CNY | 3.74 | 3.9 | 3.66 | 3.83 | 3.83 | +0.06 (+1.59%) | 52,181,735 |
| 21 Mar 2022 | CNY | 3.68 | 3.85 | 3.66 | 3.77 | 3.77 | +0.1 (+2.72%) | 38,070,945 |
| 18 Mar 2022 | CNY | 3.5 | 3.68 | 3.47 | 3.67 | 3.67 | +0.1 (+2.80%) | 34,998,678 |
| 17 Mar 2022 | CNY | 3.54 | 3.67 | 3.51 | 3.57 | 3.57 | +0.19 (+5.62%) | 45,382,689 |
| 16 Mar 2022 | CNY | 3.37 | 3.41 | 3.25 | 3.38 | 3.38 | +0.07 (+2.11%) | 30,500,952 |
| 15 Mar 2022 | CNY | 3.46 | 3.5 | 3.29 | 3.31 | 3.31 | -0.16 (-4.61%) | 39,960,884 |
| 14 Mar 2022 | CNY | 3.65 | 3.71 | 3.47 | 3.47 | 3.47 | -0.2 (-5.45%) | 28,411,680 |
| 11 Mar 2022 | CNY | 3.68 | 3.69 | 3.54 | 3.67 | 3.67 | -0.05 (-1.34%) | 22,968,227 |
| 10 Mar 2022 | CNY | 3.68 | 3.78 | 3.63 | 3.72 | 3.72 | +0.04 (+1.09%) | 24,903,995 |
| 9 Mar 2022 | CNY | 3.66 | 3.71 | 3.45 | 3.68 | 3.68 | +0.06 (+1.66%) | 26,355,389 |
| 8 Mar 2022 | CNY | 3.67 | 3.72 | 3.56 | 3.62 | 3.62 | -0.05 (-1.36%) | 20,534,184 |
| 7 Mar 2022 | CNY | 3.7 | 3.78 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 24,882,922 |
| 4 Mar 2022 | CNY | 3.81 | 3.83 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 27,744,229 |
| 3 Mar 2022 | CNY | 3.73 | 3.91 | 3.72 | 3.84 | 3.84 | +0.13 (+3.50%) | 49,730,138 |
| 2 Mar 2022 | CNY | 3.68 | 3.77 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 20,244,090 |
| 1 Mar 2022 | CNY | 3.74 | 3.77 | 3.66 | 3.7 | 3.7 | -0.06 (-1.60%) | 22,686,274 |
| 28 Feb 2022 | CNY | 3.68 | 3.77 | 3.59 | 3.76 | 3.76 | +0.11 (+3.01%) | 30,840,035 |
| 25 Feb 2022 | CNY | 3.6 | 3.73 | 3.6 | 3.65 | 3.65 | +0.07 (+1.96%) | 33,629,296 |
| 24 Feb 2022 | CNY | 3.71 | 3.75 | 3.52 | 3.58 | 3.58 | -0.17 (-4.53%) | 51,242,765 |
| 23 Feb 2022 | CNY | 3.86 | 3.89 | 3.72 | 3.75 | 3.75 | -0.1 (-2.60%) | 57,411,184 |
| 22 Feb 2022 | CNY | 3.99 | 4.02 | 3.85 | 3.85 | 3.85 | -0.17 (-4.23%) | 42,445,801 |
| 21 Feb 2022 | CNY | 4 | 4.05 | 3.93 | 4.02 | 4.02 | +0.01 (+0.25%) | 46,611,794 |
