| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.36 | 3.36 | 3.26 | 3.29 | 3.29 | -0.08 (-2.37%) | 22,945,100 |
| 31 Mar 2022 | CNY | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 16,628,130 |
| 30 Mar 2022 | CNY | 3.44 | 3.44 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 12,775,100 |
| 29 Mar 2022 | CNY | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | -0.13 (-3.71%) | 26,106,600 |
| 28 Mar 2022 | CNY | 3.43 | 3.52 | 3.3 | 3.5 | 3.5 | +0.07 (+2.04%) | 32,132,760 |
| 25 Mar 2022 | CNY | 3.5 | 3.52 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 25,760,167 |
| 24 Mar 2022 | CNY | 3.61 | 3.66 | 3.45 | 3.47 | 3.47 | -0.2 (-5.45%) | 48,775,440 |
| 23 Mar 2022 | CNY | 3.94 | 3.94 | 3.62 | 3.67 | 3.67 | -0.24 (-6.14%) | 70,228,748 |
| 22 Mar 2022 | CNY | 4.05 | 4.12 | 3.74 | 3.91 | 3.91 | -0.24 (-5.78%) | 68,613,969 |
| 21 Mar 2022 | CNY | 3.86 | 4.23 | 3.82 | 4.15 | 4.15 | +0.22 (+5.60%) | 81,685,179 |
| 18 Mar 2022 | CNY | 3.67 | 4.06 | 3.66 | 3.93 | 3.93 | +0.19 (+5.08%) | 51,486,117 |
| 17 Mar 2022 | CNY | 3.69 | 3.88 | 3.65 | 3.74 | 3.74 | -0.07 (-1.84%) | 41,061,777 |
| 16 Mar 2022 | CNY | 3.65 | 4.02 | 3.6 | 3.81 | 3.81 | +0.16 (+4.38%) | 63,204,680 |
| 15 Mar 2022 | CNY | 3.41 | 3.8 | 3.4 | 3.65 | 3.65 | +0.2 (+5.80%) | 40,643,603 |
| 14 Mar 2022 | CNY | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 5,592,740 |
| 11 Mar 2022 | CNY | 3.41 | 3.47 | 3.36 | 3.45 | 3.45 | -0.01 (-0.29%) | 5,307,820 |
| 10 Mar 2022 | CNY | 3.36 | 3.53 | 3.36 | 3.46 | 3.46 | +0.14 (+4.22%) | 9,399,260 |
| 9 Mar 2022 | CNY | 3.36 | 3.38 | 3.18 | 3.32 | 3.32 | -0.02 (-0.60%) | 7,847,205 |
| 8 Mar 2022 | CNY | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | -0.06 (-1.76%) | 4,541,505 |
| 7 Mar 2022 | CNY | 3.46 | 3.49 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,460,685 |
| 4 Mar 2022 | CNY | 3.49 | 3.5 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 3,073,200 |
| 3 Mar 2022 | CNY | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 3,392,320 |
| 2 Mar 2022 | CNY | 3.44 | 3.52 | 3.42 | 3.51 | 3.51 | +0.07 (+2.03%) | 6,528,617 |
| 1 Mar 2022 | CNY | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 3,711,120 |
| 28 Feb 2022 | CNY | 3.44 | 3.47 | 3.34 | 3.39 | 3.39 | -0.03 (-0.88%) | 5,000,000 |
| 25 Feb 2022 | CNY | 3.4 | 3.5 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 5,453,240 |
| 24 Feb 2022 | CNY | 3.45 | 3.56 | 3.35 | 3.38 | 3.38 | -0.07 (-2.03%) | 9,969,100 |
| 23 Feb 2022 | CNY | 3.45 | 3.49 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 4,689,877 |
| 22 Feb 2022 | CNY | 3.51 | 3.55 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 4,800,720 |
| 21 Feb 2022 | CNY | 3.45 | 3.51 | 3.42 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,485,760 |
