| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | CNY | 2.898 | 2.898 | 2.823 | 2.862 | 2.862 | -0.007 (-0.24%) | 16,859 |
| 14 Apr 2022 | CNY | 2.853 | 2.928 | 2.822 | 2.869 | 2.869 | +0.054 (+1.92%) | 188,499 |
| 13 Apr 2022 | CNY | 2.771 | 2.833 | 2.708 | 2.815 | 2.815 | +0.081 (+2.96%) | 26,279 |
| 12 Apr 2022 | CNY | 2.853 | 2.861 | 2.704 | 2.734 | 2.734 | -0.146 (-5.07%) | 104,798 |
| 11 Apr 2022 | CNY | 2.809 | 2.908 | 2.779 | 2.88 | 2.88 | +0.051 (+1.80%) | 66,572 |
| 8 Apr 2022 | CNY | 2.799 | 2.854 | 2.799 | 2.829 | 2.829 | +0.036 (+1.29%) | 72,164 |
| 7 Apr 2022 | CNY | 2.802 | 2.857 | 2.764 | 2.793 | 2.793 | -0.013 (-0.46%) | 76,155 |
| 6 Apr 2022 | CNY | 2.894 | 2.923 | 2.754 | 2.806 | 2.806 | -0.1 (-3.44%) | 190,005 |
| 5 Apr 2022 | CNY | 2.863 | 2.95 | 2.847 | 2.906 | 2.906 | +0.046 (+1.61%) | 108,307 |
| 4 Apr 2022 | CNY | 2.858 | 2.876 | 2.793 | 2.86 | 2.86 | +0.011 (+0.39%) | 72,427 |
| 1 Apr 2022 | CNY | 2.855 | 2.886 | 2.801 | 2.849 | 2.849 | -0.008 (-0.28%) | 86,040 |
| 31 Mar 2022 | CNY | 2.923 | 2.953 | 2.844 | 2.857 | 2.857 | -0.047 (-1.62%) | 80,511 |
| 30 Mar 2022 | CNY | 2.828 | 2.946 | 2.823 | 2.904 | 2.904 | -0.021 (-0.72%) | 192,901 |
| 29 Mar 2022 | CNY | 2.828 | 2.939 | 2.823 | 2.925 | 2.925 | +0.112 (+3.98%) | 374,704 |
| 28 Mar 2022 | CNY | 2.7 | 2.836 | 2.7 | 2.813 | 2.813 | +0.113 (+4.19%) | 116,060 |
| 25 Mar 2022 | CNY | 2.68 | 2.719 | 2.671 | 2.7 | 2.7 | +0.01 (+0.37%) | 43,828 |
| 24 Mar 2022 | CNY | 2.668 | 2.707 | 2.646 | 2.69 | 2.69 | +0.028 (+1.05%) | 71,681 |
| 23 Mar 2022 | CNY | 2.806 | 2.817 | 2.662 | 2.662 | 2.662 | -0.114 (-4.11%) | 244,009 |
| 22 Mar 2022 | CNY | 2.728 | 2.806 | 2.728 | 2.776 | 2.776 | +0.036 (+1.31%) | 162,918 |
| 21 Mar 2022 | CNY | 2.739 | 2.828 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 139,283 |
| 18 Mar 2022 | CNY | 2.848 | 2.867 | 2.735 | 2.78 | 2.78 | -0.061 (-2.15%) | 176,050 |
| 17 Mar 2022 | CNY | 2.9 | 2.933 | 2.812 | 2.841 | 2.841 | -0.044 (-1.53%) | 295,985 |
| 16 Mar 2022 | CNY | 2.834 | 2.914 | 2.83 | 2.885 | 2.885 | +0.106 (+3.81%) | 151,626 |
| 15 Mar 2022 | CNY | 2.716 | 2.814 | 2.67 | 2.779 | 2.779 | +0.018 (+0.65%) | 94,095 |
| 14 Mar 2022 | CNY | 2.797 | 2.856 | 2.736 | 2.761 | 2.761 | +0.02 (+0.73%) | 106,007 |
| 11 Mar 2022 | CNY | 2.668 | 2.847 | 2.667 | 2.741 | 2.741 | +0.082 (+3.08%) | 341,709 |
| 10 Mar 2022 | CNY | 2.69 | 2.709 | 2.537 | 2.659 | 2.659 | -0.008 (-0.30%) | 291,204 |
| 9 Mar 2022 | CNY | 2.541 | 2.768 | 2.53 | 2.667 | 2.667 | +0.156 (+6.21%) | 582,840 |
| 8 Mar 2022 | CNY | 2.169 | 2.593 | 2.11 | 2.511 | 2.511 | +0.33 (+15.13%) | 385,945 |
| 7 Mar 2022 | CNY | 2.3 | 2.31 | 2.039 | 2.181 | 2.181 | -0.172 (-7.31%) | 625,544 |
