| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 62,282,102 |
| 31 Mar 2022 | CNY | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 56,482,254 |
| 30 Mar 2022 | CNY | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 66,407,485 |
| 29 Mar 2022 | CNY | 2.7 | 2.75 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 121,169,642 |
| 28 Mar 2022 | CNY | 2.68 | 2.71 | 2.64 | 2.7 | 2.7 | +0.01 (+0.37%) | 77,796,114 |
| 25 Mar 2022 | CNY | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 81,292,024 |
| 24 Mar 2022 | CNY | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 65,195,000 |
| 23 Mar 2022 | CNY | 2.74 | 2.77 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 86,847,540 |
| 22 Mar 2022 | CNY | 2.7 | 2.74 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 95,682,754 |
| 21 Mar 2022 | CNY | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | -0.05 (-1.81%) | 174,945,761 |
| 18 Mar 2022 | CNY | 2.72 | 2.78 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 114,046,964 |
| 17 Mar 2022 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 104,920,425 |
| 16 Mar 2022 | CNY | 2.7 | 2.75 | 2.62 | 2.75 | 2.75 | +0.08 (+3.00%) | 127,264,979 |
| 15 Mar 2022 | CNY | 2.85 | 2.86 | 2.66 | 2.67 | 2.67 | -0.2 (-6.97%) | 180,147,511 |
| 14 Mar 2022 | CNY | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.07 (-2.38%) | 105,816,003 |
| 11 Mar 2022 | CNY | 2.96 | 2.96 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 168,784,355 |
| 10 Mar 2022 | CNY | 2.96 | 3.03 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 159,935,915 |
| 9 Mar 2022 | CNY | 2.92 | 3.02 | 2.86 | 2.95 | 2.95 | +0.06 (+2.08%) | 198,420,671 |
| 8 Mar 2022 | CNY | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -0.08 (-2.69%) | 96,515,682 |
| 7 Mar 2022 | CNY | 2.99 | 3.04 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 121,568,947 |
| 4 Mar 2022 | CNY | 3 | 3 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 104,726,771 |
| 3 Mar 2022 | CNY | 2.97 | 3.02 | 2.96 | 3.01 | 3.01 | +0.04 (+1.35%) | 96,799,200 |
| 2 Mar 2022 | CNY | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 57,451,890 |
| 1 Mar 2022 | CNY | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 50,373,087 |
| 28 Feb 2022 | CNY | 2.93 | 2.98 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 71,105,729 |
| 25 Feb 2022 | CNY | 2.91 | 2.94 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 73,403,277 |
| 24 Feb 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 87,105,526 |
| 23 Feb 2022 | CNY | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 51,118,490 |
| 22 Feb 2022 | CNY | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 80,572,800 |
| 21 Feb 2022 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 46,856,213 |
