| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | CNY | 3.07 | 3.15 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 51,475,470 |
| 21 Apr 2022 | CNY | 3.23 | 3.25 | 3.04 | 3.06 | 3.06 | -0.17 (-5.26%) | 74,775,803 |
| 20 Apr 2022 | CNY | 3.36 | 3.36 | 3.21 | 3.23 | 3.23 | -0.14 (-4.15%) | 57,175,884 |
| 19 Apr 2022 | CNY | 3.27 | 3.43 | 3.24 | 3.37 | 3.37 | +0.03 (+0.90%) | 70,989,829 |
| 18 Apr 2022 | CNY | 3.31 | 3.4 | 3.08 | 3.34 | 3.34 | -0.08 (-2.34%) | 98,113,978 |
| 15 Apr 2022 | CNY | 3.57 | 3.57 | 3.4 | 3.42 | 3.42 | -0.16 (-4.47%) | 73,809,891 |
| 14 Apr 2022 | CNY | 3.57 | 3.6 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 39,325,336 |
| 13 Apr 2022 | CNY | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 49,786,830 |
| 12 Apr 2022 | CNY | 3.58 | 3.68 | 3.55 | 3.66 | 3.66 | +0.1 (+2.81%) | 60,110,696 |
| 11 Apr 2022 | CNY | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 59,366,129 |
| 8 Apr 2022 | CNY | 3.74 | 3.76 | 3.63 | 3.66 | 3.66 | -0.06 (-1.61%) | 65,918,575 |
| 7 Apr 2022 | CNY | 3.8 | 3.81 | 3.7 | 3.72 | 3.72 | -0.15 (-3.88%) | 112,274,000 |
| 6 Apr 2022 | CNY | 3.62 | 3.98 | 3.6 | 3.87 | 3.87 | +0.25 (+6.91%) | 160,446,363 |
| 1 Apr 2022 | CNY | 3.55 | 3.68 | 3.53 | 3.62 | 3.62 | +0.03 (+0.84%) | 73,017,175 |
| 31 Mar 2022 | CNY | 3.68 | 3.68 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 88,748,500 |
| 30 Mar 2022 | CNY | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | +0.06 (+1.66%) | 83,875,536 |
| 29 Mar 2022 | CNY | 3.7 | 3.74 | 3.6 | 3.62 | 3.62 | -0.09 (-2.43%) | 94,189,963 |
| 28 Mar 2022 | CNY | 3.75 | 3.8 | 3.67 | 3.71 | 3.71 | -0.13 (-3.39%) | 126,708,371 |
| 25 Mar 2022 | CNY | 3.93 | 4.05 | 3.83 | 3.84 | 3.84 | -0.17 (-4.24%) | 221,825,454 |
| 24 Mar 2022 | CNY | 4.4 | 4.4 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 413,750,581 |
| 23 Mar 2022 | CNY | 3.8 | 4 | 3.79 | 4 | 4 | +0.36 (+9.89%) | 167,513,040 |
| 22 Mar 2022 | CNY | 3.66 | 3.71 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 87,220,711 |
| 21 Mar 2022 | CNY | 3.66 | 3.66 | 3.57 | 3.6 | 3.6 | -0.06 (-1.64%) | 89,513,321 |
| 18 Mar 2022 | CNY | 3.5 | 3.71 | 3.46 | 3.66 | 3.66 | +0.13 (+3.68%) | 135,974,614 |
| 17 Mar 2022 | CNY | 3.56 | 3.64 | 3.52 | 3.53 | 3.53 | 0.0 (0.0%) | 104,983,240 |
| 16 Mar 2022 | CNY | 3.56 | 3.59 | 3.29 | 3.53 | 3.53 | +0.03 (+0.86%) | 129,813,557 |
| 15 Mar 2022 | CNY | 3.6 | 3.66 | 3.5 | 3.5 | 3.5 | -0.14 (-3.85%) | 97,133,693 |
| 14 Mar 2022 | CNY | 3.8 | 3.84 | 3.63 | 3.64 | 3.64 | -0.18 (-4.71%) | 86,908,172 |
| 11 Mar 2022 | CNY | 3.81 | 3.84 | 3.71 | 3.82 | 3.82 | -0.07 (-1.80%) | 110,435,890 |
| 10 Mar 2022 | CNY | 3.84 | 3.97 | 3.74 | 3.89 | 3.89 | +0.12 (+3.18%) | 172,371,909 |
