| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 3.07 | 3.19 | 2.9 | 3.14 | 3.14 | +0.07 (+2.28%) | 174,144,017 |
| 30 Mar 2022 | CNY | 3.1 | 3.35 | 3.05 | 3.07 | 3.07 | -0.31 (-9.17%) | 171,553,784 |
| 29 Mar 2022 | CNY | 3.58 | 3.68 | 3.38 | 3.38 | 3.38 | -0.38 (-10.11%) | 129,861,905 |
| 28 Mar 2022 | CNY | 3.38 | 4 | 3.38 | 3.76 | 3.76 | 0.0 (0.0%) | 236,926,943 |
| 25 Mar 2022 | CNY | 3.76 | 4.11 | 3.52 | 3.76 | 3.76 | -0.04 (-1.05%) | 268,746,669 |
| 24 Mar 2022 | CNY | 3.45 | 3.8 | 3.27 | 3.8 | 3.8 | +0.35 (+10.14%) | 278,554,700 |
| 23 Mar 2022 | CNY | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.31 (+9.87%) | 38,322,705 |
| 22 Mar 2022 | CNY | 3 | 3.14 | 2.7 | 3.14 | 3.14 | +0.29 (+10.18%) | 164,808,427 |
| 21 Mar 2022 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.26 (+10.04%) | 18,274,123 |
| 18 Mar 2022 | CNY | 2.36 | 2.59 | 2.36 | 2.59 | 2.59 | +0.24 (+10.21%) | 9,773,639 |
| 17 Mar 2022 | CNY | 2.34 | 2.39 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 14,518,500 |
| 16 Mar 2022 | CNY | 2.27 | 2.34 | 2.2 | 2.32 | 2.32 | +0.07 (+3.11%) | 16,227,123 |
| 15 Mar 2022 | CNY | 2.38 | 2.38 | 2.24 | 2.25 | 2.25 | -0.14 (-5.86%) | 12,867,300 |
| 14 Mar 2022 | CNY | 2.44 | 2.49 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 13,583,969 |
| 11 Mar 2022 | CNY | 2.46 | 2.47 | 2.35 | 2.44 | 2.44 | -0.03 (-1.21%) | 13,275,384 |
| 10 Mar 2022 | CNY | 2.45 | 2.51 | 2.44 | 2.47 | 2.47 | +0.04 (+1.65%) | 19,233,888 |
| 9 Mar 2022 | CNY | 2.45 | 2.54 | 2.33 | 2.43 | 2.43 | -0.09 (-3.57%) | 26,449,585 |
| 8 Mar 2022 | CNY | 2.75 | 2.75 | 2.47 | 2.52 | 2.52 | -0.06 (-2.33%) | 37,043,040 |
| 7 Mar 2022 | CNY | 2.61 | 2.65 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 14,694,579 |
| 4 Mar 2022 | CNY | 2.71 | 2.71 | 2.56 | 2.58 | 2.58 | -0.09 (-3.37%) | 22,053,500 |
| 3 Mar 2022 | CNY | 2.62 | 2.71 | 2.61 | 2.67 | 2.67 | +0.06 (+2.30%) | 32,436,091 |
| 2 Mar 2022 | CNY | 2.54 | 2.62 | 2.54 | 2.61 | 2.61 | +0.05 (+1.95%) | 13,221,793 |
| 1 Mar 2022 | CNY | 2.51 | 2.58 | 2.5 | 2.56 | 2.56 | +0.05 (+1.99%) | 10,465,167 |
| 28 Feb 2022 | CNY | 2.55 | 2.55 | 2.46 | 2.51 | 2.51 | -0.04 (-1.57%) | 11,353,882 |
| 25 Feb 2022 | CNY | 2.52 | 2.63 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 17,853,318 |
| 24 Feb 2022 | CNY | 2.6 | 2.64 | 2.48 | 2.52 | 2.52 | -0.1 (-3.82%) | 20,417,655 |
| 23 Feb 2022 | CNY | 2.66 | 2.69 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 16,712,600 |
| 22 Feb 2022 | CNY | 2.66 | 2.74 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 19,710,532 |
| 21 Feb 2022 | CNY | 2.68 | 2.69 | 2.63 | 2.68 | 2.68 | +0.02 (+0.75%) | 19,692,732 |
| 18 Feb 2022 | CNY | 2.57 | 2.69 | 2.56 | 2.66 | 2.66 | +0.06 (+2.31%) | 32,175,047 |
