| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 2.994 | 2.994 | 2.905 | 2.905 | 2.905 | -0.103 (-3.42%) | 4,651,287 |
| 8 Apr 2022 | CNY | 3.023 | 3.024 | 2.98 | 3.008 | 3.008 | -0.017 (-0.56%) | 1,245,086 |
| 7 Apr 2022 | CNY | 3.078 | 3.078 | 3.021 | 3.025 | 3.025 | -0.057 (-1.85%) | 1,185,275 |
| 6 Apr 2022 | CNY | 3.093 | 3.106 | 3.065 | 3.082 | 3.082 | -0.027 (-0.87%) | 1,144,652 |
| 1 Apr 2022 | CNY | 3.067 | 3.116 | 3.051 | 3.109 | 3.109 | +0.024 (+0.78%) | 4,558,200 |
| 31 Mar 2022 | CNY | 3.1 | 3.104 | 3.078 | 3.085 | 3.085 | -0.029 (-0.93%) | 4,436,806 |
| 30 Mar 2022 | CNY | 3.07 | 3.123 | 3.051 | 3.114 | 3.114 | -0.006 (-0.19%) | 6,822,667 |
| 25 Mar 2022 | CNY | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -0.049 (-1.55%) | 1,933,551 |
| 24 Mar 2022 | CNY | 3.194 | 3.194 | 3.149 | 3.169 | 3.169 | -0.028 (-0.88%) | 683,157 |
| 23 Mar 2022 | CNY | 3.18 | 3.207 | 3.163 | 3.197 | 3.197 | +0.019 (+0.60%) | 1,686,908 |
| 22 Mar 2022 | CNY | 3.18 | 3.191 | 3.162 | 3.178 | 3.178 | -0.014 (-0.44%) | 1,350,998 |
| 21 Mar 2022 | CNY | 3.195 | 3.218 | 3.172 | 3.192 | 3.192 | -0.004 (-0.13%) | 1,729,689 |
| 18 Mar 2022 | CNY | 3.188 | 3.2 | 3.152 | 3.196 | 3.196 | +0.008 (+0.25%) | 3,547,076 |
| 17 Mar 2022 | CNY | 3.141 | 3.234 | 3.141 | 3.188 | 3.188 | +0.069 (+2.21%) | 3,109,272 |
| 16 Mar 2022 | CNY | 3.065 | 3.12 | 2.966 | 3.119 | 3.119 | +0.099 (+3.28%) | 13,419,785 |
| 15 Mar 2022 | CNY | 3.134 | 3.155 | 3.017 | 3.02 | 3.02 | -0.146 (-4.61%) | 7,434,196 |
| 14 Mar 2022 | CNY | 3.258 | 3.258 | 3.166 | 3.166 | 3.166 | -0.095 (-2.91%) | 1,138,878 |
| 11 Mar 2022 | CNY | 3.228 | 3.272 | 3.177 | 3.261 | 3.261 | 0.0 (0.0%) | 2,726,052 |
| 10 Mar 2022 | CNY | 3.258 | 3.295 | 3.258 | 3.261 | 3.261 | +0.044 (+1.37%) | 3,635,677 |
| 9 Mar 2022 | CNY | 3.289 | 3.289 | 3.09 | 3.217 | 3.217 | -0.017 (-0.53%) | 3,827,925 |
| 8 Mar 2022 | CNY | 3.335 | 3.335 | 3.223 | 3.234 | 3.234 | -0.086 (-2.59%) | 1,646,849 |
| 7 Mar 2022 | CNY | 3.429 | 3.429 | 3.317 | 3.32 | 3.32 | -0.132 (-3.82%) | 5,384,534 |
| 4 Mar 2022 | CNY | 3.47 | 3.487 | 3.439 | 3.452 | 3.452 | -0.027 (-0.78%) | 3,886,658 |
| 3 Mar 2022 | CNY | 3.502 | 3.512 | 3.472 | 3.479 | 3.479 | -0.013 (-0.37%) | 1,410,122 |
| 2 Mar 2022 | CNY | 3.505 | 3.519 | 3.478 | 3.492 | 3.492 | -0.04 (-1.13%) | 8,116,600 |
| 1 Mar 2022 | CNY | 3.52 | 3.54 | 3.51 | 3.532 | 3.532 | 0.0 (0.0%) | 3,139,624 |
| 28 Feb 2022 | CNY | 3.502 | 3.541 | 3.501 | 3.532 | 3.532 | +0.001 (+0.03%) | 3,496,869 |
| 25 Feb 2022 | CNY | 3.539 | 3.558 | 3.523 | 3.531 | 3.531 | +0.013 (+0.37%) | 3,587,126 |
| 24 Feb 2022 | CNY | 3.526 | 3.559 | 3.46 | 3.518 | 3.518 | -0.01 (-0.28%) | 8,444,432 |
| 23 Feb 2022 | CNY | 3.495 | 3.535 | 3.493 | 3.528 | 3.528 | +0.055 (+1.58%) | 7,295,322 |
