| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 3.54 | 3.6 | 3.49 | 3.59 | 3.59 | +0.09 (+2.57%) | 24,327,218 |
| 29 Mar 2022 | CNY | 3.58 | 3.59 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 33,748,217 |
| 28 Mar 2022 | CNY | 3.56 | 3.62 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 28,352,302 |
| 25 Mar 2022 | CNY | 3.67 | 3.71 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 44,085,218 |
| 24 Mar 2022 | CNY | 3.65 | 3.68 | 3.57 | 3.63 | 3.63 | +0.02 (+0.55%) | 41,246,739 |
| 23 Mar 2022 | CNY | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -0.06 (-1.63%) | 37,738,090 |
| 22 Mar 2022 | CNY | 3.58 | 3.72 | 3.56 | 3.67 | 3.67 | +0.03 (+0.82%) | 74,663,938 |
| 21 Mar 2022 | CNY | 3.58 | 3.75 | 3.53 | 3.64 | 3.64 | +0.18 (+5.20%) | 94,972,324 |
| 18 Mar 2022 | CNY | 3.37 | 3.47 | 3.36 | 3.46 | 3.46 | +0.05 (+1.47%) | 36,606,843 |
| 17 Mar 2022 | CNY | 3.37 | 3.45 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 39,425,664 |
| 16 Mar 2022 | CNY | 3.26 | 3.37 | 3.2 | 3.35 | 3.35 | +0.13 (+4.04%) | 37,292,497 |
| 15 Mar 2022 | CNY | 3.36 | 3.39 | 3.22 | 3.22 | 3.22 | -0.14 (-4.17%) | 40,673,646 |
| 14 Mar 2022 | CNY | 3.43 | 3.48 | 3.36 | 3.36 | 3.36 | -0.1 (-2.89%) | 27,530,726 |
| 11 Mar 2022 | CNY | 3.34 | 3.48 | 3.32 | 3.46 | 3.46 | +0.07 (+2.06%) | 39,267,026 |
| 10 Mar 2022 | CNY | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 32,523,283 |
| 9 Mar 2022 | CNY | 3.43 | 3.46 | 3.22 | 3.39 | 3.39 | -0.05 (-1.45%) | 52,713,525 |
| 8 Mar 2022 | CNY | 3.53 | 3.53 | 3.4 | 3.44 | 3.44 | -0.08 (-2.27%) | 51,007,880 |
| 7 Mar 2022 | CNY | 3.6 | 3.61 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 44,044,180 |
| 4 Mar 2022 | CNY | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | -0.1 (-2.71%) | 60,537,314 |
| 3 Mar 2022 | CNY | 3.71 | 3.73 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 59,868,367 |
| 2 Mar 2022 | CNY | 3.64 | 3.75 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 72,800,550 |
| 1 Mar 2022 | CNY | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 62,072,466 |
| 28 Feb 2022 | CNY | 3.7 | 3.74 | 3.6 | 3.64 | 3.64 | -0.12 (-3.19%) | 84,226,965 |
| 25 Feb 2022 | CNY | 3.88 | 3.95 | 3.73 | 3.76 | 3.76 | -0.24 (-6%) | 143,399,178 |
| 24 Feb 2022 | CNY | 3.81 | 4.18 | 3.76 | 4 | 4 | +0.12 (+3.09%) | 240,230,021 |
| 23 Feb 2022 | CNY | 4.03 | 4.11 | 3.86 | 3.88 | 3.88 | -0.41 (-9.56%) | 256,779,737 |
| 22 Feb 2022 | CNY | 4.55 | 4.96 | 4.19 | 4.29 | 4.29 | -0.22 (-4.88%) | 350,955,118 |
| 21 Feb 2022 | CNY | 4.16 | 4.51 | 3.97 | 4.51 | 4.51 | +0.41 (+10%) | 219,444,664 |
| 18 Feb 2022 | CNY | 3.65 | 4.1 | 3.55 | 4.1 | 4.1 | +0.37 (+9.92%) | 233,417,539 |
| 17 Feb 2022 | CNY | 3.37 | 3.73 | 3.35 | 3.73 | 3.73 | +0.34 (+10.03%) | 52,339,751 |
