| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 3.81 | 3.7 | 3.79 | 3.71 | 3.71 | -0.07 (-1.85%) | 22,625,100 |
| 30 Mar 2022 | CNY | 3.92 | 3.72 | 3.9 | 3.78 | 3.78 | -0.07 (-1.82%) | 24,803,400 |
| 29 Mar 2022 | CNY | 3.92 | 3.8 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 31,118,000 |
| 28 Mar 2022 | CNY | 4.11 | 3.91 | 4.11 | 3.93 | 3.93 | -0.32 (-7.53%) | 44,131,500 |
| 25 Mar 2022 | CNY | 4.45 | 4 | 4.04 | 4.25 | 4.25 | +0.01 (+0.24%) | 61,650,800 |
| 24 Mar 2022 | CNY | 4.66 | 4.21 | 4.56 | 4.24 | 4.24 | -0.23 (-5.15%) | 68,219,500 |
| 23 Mar 2022 | CNY | 4.6 | 4.18 | 4.28 | 4.47 | 4.47 | +0.16 (+3.71%) | 103,539,600 |
| 22 Mar 2022 | CNY | 4.31 | 3.96 | 3.98 | 4.31 | 4.31 | +0.39 (+9.95%) | 33,443,600 |
| 21 Mar 2022 | CNY | 4.1 | 3.81 | 3.81 | 3.92 | 3.92 | -0.1 (-2.49%) | 48,641,790 |
| 18 Mar 2022 | CNY | 4.22 | 3.91 | 3.96 | 4.02 | 4.02 | +0.14 (+3.61%) | 70,116,440 |
| 17 Mar 2022 | CNY | 3.98 | 3.64 | 3.72 | 3.88 | 3.88 | +0.16 (+4.30%) | 58,900,570 |
| 16 Mar 2022 | CNY | 3.75 | 3.53 | 3.7 | 3.72 | 3.72 | +0.07 (+1.92%) | 35,984,270 |
| 15 Mar 2022 | CNY | 3.85 | 3.64 | 3.78 | 3.65 | 3.65 | -0.23 (-5.93%) | 39,616,830 |
| 14 Mar 2022 | CNY | 4.11 | 3.85 | 4.02 | 3.88 | 3.88 | -0.23 (-5.60%) | 46,103,690 |
| 11 Mar 2022 | CNY | 4.25 | 4.01 | 4.22 | 4.11 | 4.11 | -0.24 (-5.52%) | 51,904,130 |
| 10 Mar 2022 | CNY | 4.48 | 3.98 | 4.05 | 4.35 | 4.35 | +0.05 (+1.16%) | 67,634,660 |
| 9 Mar 2022 | CNY | 4.42 | 4.15 | 4.41 | 4.3 | 4.3 | -0.27 (-5.91%) | 63,096,260 |
| 8 Mar 2022 | CNY | 4.7 | 4.28 | 4.6 | 4.57 | 4.57 | -0.18 (-3.79%) | 96,494,280 |
| 7 Mar 2022 | CNY | 5.35 | 4.61 | 4.9 | 4.75 | 4.75 | -0.36 (-7.05%) | 98,880,690 |
| 4 Mar 2022 | CNY | 5.7 | 5.11 | 5.69 | 5.11 | 5.11 | -0.57 (-10.04%) | 124,149,560 |
| 3 Mar 2022 | CNY | 5.68 | 5.18 | 5.3 | 5.68 | 5.68 | +0.52 (+10.08%) | 101,230,670 |
| 2 Mar 2022 | CNY | 5.16 | 4.95 | 4.95 | 5.16 | 5.16 | +0.47 (+10.02%) | 97,990,890 |
| 1 Mar 2022 | CNY | 4.94 | 4.4 | 4.4 | 4.69 | 4.69 | +0.14 (+3.08%) | 138,733,200 |
| 28 Feb 2022 | CNY | 4.55 | 4.2 | 4.55 | 4.55 | 4.55 | +0.41 (+9.90%) | 79,168,200 |
| 25 Feb 2022 | CNY | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.38 (+10.11%) | 15,243,700 |
| 24 Feb 2022 | CNY | 3.76 | 3.44 | 3.45 | 3.76 | 3.76 | +0.34 (+9.94%) | 34,066,300 |
| 23 Feb 2022 | CNY | 3.57 | 3.42 | 3.56 | 3.42 | 3.42 | -0.1 (-2.84%) | 25,566,600 |
| 22 Feb 2022 | CNY | 3.77 | 3.5 | 3.69 | 3.52 | 3.52 | -0.08 (-2.22%) | 36,188,060 |
| 21 Feb 2022 | CNY | 3.74 | 3.46 | 3.49 | 3.6 | 3.6 | +0.14 (+4.05%) | 19,871,230 |
| 18 Feb 2022 | CNY | 3.49 | 3.41 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 12,517,730 |
