| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 3.32 | 3.36 | 3.24 | 3.35 | 3.35 | +0.02 (+0.60%) | 29,502,935 |
| 11 Apr 2022 | CNY | 3.3 | 3.4 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 32,331,720 |
| 8 Apr 2022 | CNY | 3.34 | 3.35 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 28,184,206 |
| 7 Apr 2022 | CNY | 3.52 | 3.6 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 55,244,339 |
| 6 Apr 2022 | CNY | 3.3 | 3.38 | 3.28 | 3.37 | 3.37 | +0.07 (+2.12%) | 29,551,500 |
| 1 Apr 2022 | CNY | 3.3 | 3.32 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 20,128,925 |
| 31 Mar 2022 | CNY | 3.3 | 3.34 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 20,750,098 |
| 30 Mar 2022 | CNY | 3.26 | 3.34 | 3.23 | 3.31 | 3.31 | +0.07 (+2.16%) | 32,524,541 |
| 29 Mar 2022 | CNY | 3.32 | 3.33 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 28,887,652 |
| 28 Mar 2022 | CNY | 3.32 | 3.37 | 3.28 | 3.32 | 3.32 | -0.04 (-1.19%) | 26,949,109 |
| 25 Mar 2022 | CNY | 3.37 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 29,079,948 |
| 24 Mar 2022 | CNY | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 37,789,204 |
| 23 Mar 2022 | CNY | 3.49 | 3.52 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 50,446,603 |
| 22 Mar 2022 | CNY | 3.48 | 3.59 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 70,542,737 |
| 21 Mar 2022 | CNY | 3.52 | 3.53 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 66,736,100 |
| 18 Mar 2022 | CNY | 3.31 | 3.55 | 3.31 | 3.51 | 3.51 | +0.16 (+4.78%) | 77,115,332 |
| 17 Mar 2022 | CNY | 3.36 | 3.4 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 54,145,345 |
| 16 Mar 2022 | CNY | 3.23 | 3.34 | 3.15 | 3.32 | 3.32 | +0.12 (+3.75%) | 48,765,900 |
| 15 Mar 2022 | CNY | 3.35 | 3.36 | 3.18 | 3.2 | 3.2 | -0.16 (-4.76%) | 41,783,032 |
| 14 Mar 2022 | CNY | 3.4 | 3.44 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 38,746,500 |
| 11 Mar 2022 | CNY | 3.3 | 3.44 | 3.28 | 3.4 | 3.4 | +0.02 (+0.59%) | 43,546,800 |
| 10 Mar 2022 | CNY | 3.43 | 3.46 | 3.37 | 3.38 | 3.38 | +0.02 (+0.60%) | 40,664,772 |
| 9 Mar 2022 | CNY | 3.41 | 3.43 | 3.17 | 3.36 | 3.36 | -0.05 (-1.47%) | 53,415,478 |
| 8 Mar 2022 | CNY | 3.51 | 3.54 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 43,258,237 |
| 7 Mar 2022 | CNY | 3.5 | 3.52 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 31,143,925 |
| 4 Mar 2022 | CNY | 3.57 | 3.59 | 3.47 | 3.51 | 3.51 | -0.09 (-2.50%) | 48,330,160 |
| 3 Mar 2022 | CNY | 3.62 | 3.63 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 44,589,011 |
| 2 Mar 2022 | CNY | 3.56 | 3.65 | 3.53 | 3.63 | 3.63 | +0.02 (+0.55%) | 39,983,639 |
| 1 Mar 2022 | CNY | 3.63 | 3.67 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 63,920,874 |
| 28 Feb 2022 | CNY | 3.7 | 3.74 | 3.59 | 3.63 | 3.63 | -0.1 (-2.68%) | 58,415,600 |
