| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.18 | 3.19 | 3.09 | 3.1 | 3.1 | -0.12 (-3.73%) | 32,685,001 |
| 12 Apr 2022 | CNY | 3.06 | 3.23 | 3.05 | 3.22 | 3.22 | +0.16 (+5.23%) | 38,139,490 |
| 11 Apr 2022 | CNY | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 24,217,618 |
| 8 Apr 2022 | CNY | 3.17 | 3.17 | 3.08 | 3.11 | 3.11 | -0.05 (-1.58%) | 27,149,617 |
| 7 Apr 2022 | CNY | 3.25 | 3.27 | 3.16 | 3.16 | 3.16 | -0.1 (-3.07%) | 25,661,740 |
| 6 Apr 2022 | CNY | 3.2 | 3.3 | 3.19 | 3.26 | 3.26 | +0.05 (+1.56%) | 34,801,997 |
| 1 Apr 2022 | CNY | 3.12 | 3.22 | 3.11 | 3.21 | 3.21 | +0.07 (+2.23%) | 36,367,013 |
| 31 Mar 2022 | CNY | 3.13 | 3.18 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 20,738,017 |
| 30 Mar 2022 | CNY | 3.09 | 3.14 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 20,854,602 |
| 29 Mar 2022 | CNY | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 22,115,298 |
| 28 Mar 2022 | CNY | 3.1 | 3.16 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 31,602,396 |
| 25 Mar 2022 | CNY | 3.1 | 3.17 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 20,259,744 |
| 24 Mar 2022 | CNY | 3.17 | 3.17 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 23,783,993 |
| 23 Mar 2022 | CNY | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 22,677,357 |
| 22 Mar 2022 | CNY | 3.18 | 3.2 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 24,571,603 |
| 21 Mar 2022 | CNY | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 26,621,827 |
| 18 Mar 2022 | CNY | 3.13 | 3.21 | 3.1 | 3.19 | 3.19 | +0.05 (+1.59%) | 36,303,116 |
| 17 Mar 2022 | CNY | 3.13 | 3.21 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 55,328,088 |
| 16 Mar 2022 | CNY | 3.05 | 3.14 | 2.98 | 3.13 | 3.13 | +0.11 (+3.64%) | 35,753,941 |
| 15 Mar 2022 | CNY | 3.07 | 3.14 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 47,608,851 |
| 14 Mar 2022 | CNY | 3.17 | 3.18 | 3.08 | 3.08 | 3.08 | -0.1 (-3.14%) | 18,442,671 |
| 11 Mar 2022 | CNY | 3.14 | 3.2 | 3.06 | 3.18 | 3.18 | +0.01 (+0.32%) | 22,008,795 |
| 10 Mar 2022 | CNY | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | +0.03 (+0.96%) | 20,340,185 |
| 9 Mar 2022 | CNY | 3.23 | 3.23 | 3.02 | 3.14 | 3.14 | -0.07 (-2.18%) | 33,808,164 |
| 8 Mar 2022 | CNY | 3.27 | 3.28 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 23,062,487 |
| 7 Mar 2022 | CNY | 3.3 | 3.32 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 20,294,829 |
| 4 Mar 2022 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 20,944,907 |
| 3 Mar 2022 | CNY | 3.34 | 3.38 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 24,186,892 |
| 2 Mar 2022 | CNY | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 18,032,997 |
| 1 Mar 2022 | CNY | 3.3 | 3.34 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 16,089,972 |
