| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | CNY | 4.07 | 4.086 | 4.028 | 4.046 | 4.046 | -0.026 (-0.64%) | 0 |
| 14 Apr 2022 | CNY | 4.072 | 4.072 | 4.072 | 4.072 | 4.072 | +0.022 (+0.54%) | 0 |
| 13 Apr 2022 | CNY | 4.036 | 4.062 | 4.034 | 4.05 | 4.05 | +0.036 (+0.90%) | 0 |
| 12 Apr 2022 | CNY | 3.96 | 4.018 | 3.958 | 4.014 | 4.014 | +0.008 (+0.20%) | 300 |
| 11 Apr 2022 | CNY | 3.934 | 4.02 | 3.934 | 4.006 | 4.006 | +0.048 (+1.21%) | 0 |
| 8 Apr 2022 | CNY | 3.928 | 3.974 | 3.916 | 3.958 | 3.958 | +0.038 (+0.97%) | 300 |
| 7 Apr 2022 | CNY | 3.848 | 3.942 | 3.848 | 3.92 | 3.92 | +0.068 (+1.77%) | 300 |
| 6 Apr 2022 | CNY | 3.776 | 3.852 | 3.774 | 3.852 | 3.852 | +0.062 (+1.64%) | 0 |
| 5 Apr 2022 | CNY | 3.764 | 3.798 | 3.75 | 3.79 | 3.79 | +0.026 (+0.69%) | 0 |
| 4 Apr 2022 | CNY | 3.768 | 3.784 | 3.73 | 3.764 | 3.764 | +0.034 (+0.91%) | 0 |
| 1 Apr 2022 | CNY | 3.798 | 3.8 | 3.73 | 3.73 | 3.73 | -0.062 (-1.64%) | 0 |
| 31 Mar 2022 | CNY | 3.812 | 3.822 | 3.78 | 3.792 | 3.792 | -0.024 (-0.63%) | 300 |
| 30 Mar 2022 | CNY | 3.792 | 3.822 | 3.788 | 3.816 | 3.816 | +0.03 (+0.79%) | 0 |
| 29 Mar 2022 | CNY | 3.794 | 3.794 | 3.784 | 3.786 | 3.786 | -0.038 (-0.99%) | 0 |
| 25 Mar 2022 | CNY | 3.784 | 3.824 | 3.76 | 3.824 | 3.824 | +0.04 (+1.06%) | 0 |
| 24 Mar 2022 | CNY | 3.732 | 3.784 | 3.706 | 3.784 | 3.784 | +0.076 (+2.05%) | 0 |
| 23 Mar 2022 | CNY | 3.766 | 3.766 | 3.704 | 3.708 | 3.708 | -0.038 (-1.01%) | 0 |
| 22 Mar 2022 | CNY | 3.684 | 3.762 | 3.684 | 3.746 | 3.746 | +0.068 (+1.85%) | 0 |
| 21 Mar 2022 | CNY | 3.65 | 3.708 | 3.646 | 3.678 | 3.678 | +0.012 (+0.33%) | 0 |
| 18 Mar 2022 | CNY | 3.752 | 3.752 | 3.658 | 3.666 | 3.666 | -0.07 (-1.87%) | 0 |
| 17 Mar 2022 | CNY | 3.654 | 3.74 | 3.654 | 3.736 | 3.736 | +0.13 (+3.61%) | 0 |
| 16 Mar 2022 | CNY | 3.572 | 3.638 | 3.572 | 3.606 | 3.606 | +0.042 (+1.18%) | 0 |
| 15 Mar 2022 | CNY | 3.476 | 3.564 | 3.476 | 3.564 | 3.564 | +0.082 (+2.35%) | 0 |
| 14 Mar 2022 | CNY | 3.5 | 3.544 | 3.482 | 3.482 | 3.482 | -0.024 (-0.68%) | 0 |
| 11 Mar 2022 | CNY | 3.472 | 3.506 | 3.424 | 3.506 | 3.506 | +0.064 (+1.86%) | 0 |
| 10 Mar 2022 | CNY | 3.406 | 3.442 | 3.402 | 3.442 | 3.442 | +0.02 (+0.58%) | 0 |
| 9 Mar 2022 | CNY | 3.416 | 3.424 | 3.416 | 3.422 | 3.422 | +0.162 (+4.97%) | 0 |
| 24 Feb 2022 | CNY | 3.298 | 3.336 | 3.222 | 3.26 | 3.26 | -0.098 (-2.92%) | 3,000 |
| 4 Jan 2022 | CNY | 3.382 | 3.472 | 3.358 | 3.358 | 3.358 | +0.072 (+2.19%) | 160 |
| 16 Dec 2021 | CNY | 3.378 | 3.454 | 3.282 | 3.286 | 3.286 | -0.118 (-3.47%) | 450 |
