| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 6,011,000 |
| 31 Mar 2022 | CNY | 3.9 | 4.01 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 9,647,417 |
| 30 Mar 2022 | CNY | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 5,471,300 |
| 29 Mar 2022 | CNY | 4 | 4.01 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,666,882 |
| 28 Mar 2022 | CNY | 3.89 | 4.02 | 3.88 | 3.97 | 3.97 | +0.04 (+1.02%) | 5,423,886 |
| 25 Mar 2022 | CNY | 3.95 | 3.99 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,362,342 |
| 24 Mar 2022 | CNY | 3.9 | 4.01 | 3.87 | 3.94 | 3.94 | -0.02 (-0.51%) | 6,192,542 |
| 23 Mar 2022 | CNY | 4.09 | 4.15 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 10,340,937 |
| 22 Mar 2022 | CNY | 3.91 | 4.1 | 3.91 | 4.03 | 4.03 | +0.1 (+2.54%) | 14,519,124 |
| 21 Mar 2022 | CNY | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.06 (+1.55%) | 5,319,121 |
| 18 Mar 2022 | CNY | 3.77 | 3.9 | 3.77 | 3.87 | 3.87 | +0.08 (+2.11%) | 7,199,878 |
| 17 Mar 2022 | CNY | 3.83 | 3.86 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 8,382,400 |
| 16 Mar 2022 | CNY | 3.71 | 3.78 | 3.65 | 3.78 | 3.78 | +0.12 (+3.28%) | 6,270,453 |
| 15 Mar 2022 | CNY | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | -0.22 (-5.67%) | 7,810,500 |
| 14 Mar 2022 | CNY | 3.97 | 3.97 | 3.86 | 3.88 | 3.88 | -0.1 (-2.51%) | 5,111,800 |
| 11 Mar 2022 | CNY | 3.89 | 3.98 | 3.85 | 3.98 | 3.98 | +0.05 (+1.27%) | 6,175,098 |
| 10 Mar 2022 | CNY | 3.95 | 3.99 | 3.92 | 3.93 | 3.93 | +0.04 (+1.03%) | 4,568,149 |
| 9 Mar 2022 | CNY | 3.96 | 3.99 | 3.74 | 3.89 | 3.89 | -0.04 (-1.02%) | 7,041,066 |
| 8 Mar 2022 | CNY | 4.07 | 4.09 | 3.91 | 3.93 | 3.93 | -0.14 (-3.44%) | 6,652,549 |
| 7 Mar 2022 | CNY | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 5,129,404 |
| 4 Mar 2022 | CNY | 4.19 | 4.2 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,685,900 |
| 3 Mar 2022 | CNY | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,635,377 |
| 2 Mar 2022 | CNY | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 5,721,910 |
| 1 Mar 2022 | CNY | 4.13 | 4.19 | 4.13 | 4.18 | 4.18 | +0.05 (+1.21%) | 6,060,685 |
| 28 Feb 2022 | CNY | 4.16 | 4.17 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 6,031,860 |
| 25 Feb 2022 | CNY | 4.16 | 4.23 | 4.14 | 4.16 | 4.16 | +0.04 (+0.97%) | 6,406,715 |
| 24 Feb 2022 | CNY | 4.21 | 4.26 | 4.06 | 4.12 | 4.12 | -0.12 (-2.83%) | 9,674,500 |
| 23 Feb 2022 | CNY | 4.19 | 4.24 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 7,210,749 |
| 22 Feb 2022 | CNY | 4.18 | 4.2 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 6,172,722 |
| 21 Feb 2022 | CNY | 4.13 | 4.2 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 6,655,004 |
