| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2022 | CNY | 3.606 | 3.624 | 3.58 | 3.605 | 3.605 | -0.011 (-0.30%) | 4,648,100 |
| 23 Mar 2022 | CNY | 3.6 | 3.632 | 3.588 | 3.616 | 3.616 | +0.019 (+0.53%) | 3,863,200 |
| 22 Mar 2022 | CNY | 3.585 | 3.629 | 3.583 | 3.597 | 3.597 | +0.008 (+0.22%) | 3,478,100 |
| 21 Mar 2022 | CNY | 3.611 | 3.611 | 3.554 | 3.589 | 3.589 | -0.022 (-0.61%) | 8,502,200 |
| 18 Mar 2022 | CNY | 3.565 | 3.636 | 3.539 | 3.611 | 3.611 | +0.037 (+1.04%) | 7,658,500 |
| 17 Mar 2022 | CNY | 3.52 | 3.618 | 3.52 | 3.574 | 3.574 | +0.072 (+2.06%) | 6,805,300 |
| 16 Mar 2022 | CNY | 3.399 | 3.52 | 3.346 | 3.502 | 3.502 | +0.14 (+4.16%) | 9,923,800 |
| 15 Mar 2022 | CNY | 3.532 | 3.532 | 3.356 | 3.362 | 3.362 | -0.177 (-5.00%) | 8,912,000 |
| 14 Mar 2022 | CNY | 3.632 | 3.632 | 3.538 | 3.539 | 3.539 | -0.107 (-2.93%) | 4,352,100 |
| 11 Mar 2022 | CNY | 3.6 | 3.655 | 3.545 | 3.646 | 3.646 | +0.01 (+0.28%) | 7,923,000 |
| 10 Mar 2022 | CNY | 3.633 | 3.681 | 3.633 | 3.636 | 3.636 | +0.02 (+0.55%) | 4,764,200 |
| 9 Mar 2022 | CNY | 3.64 | 3.679 | 3.494 | 3.616 | 3.616 | -0.022 (-0.60%) | 6,970,300 |
| 8 Mar 2022 | CNY | 3.692 | 3.727 | 3.621 | 3.638 | 3.638 | -0.053 (-1.44%) | 5,042,100 |
| 7 Mar 2022 | CNY | 3.808 | 3.808 | 3.682 | 3.691 | 3.691 | -0.117 (-3.07%) | 5,873,000 |
| 4 Mar 2022 | CNY | 3.84 | 3.84 | 3.786 | 3.808 | 3.808 | -0.036 (-0.94%) | 4,070,200 |
| 3 Mar 2022 | CNY | 3.87 | 3.88 | 3.836 | 3.844 | 3.844 | -0.014 (-0.36%) | 2,942,000 |
| 2 Mar 2022 | CNY | 3.855 | 3.864 | 3.847 | 3.858 | 3.858 | -0.019 (-0.49%) | 3,066,500 |
| 1 Mar 2022 | CNY | 3.83 | 3.888 | 3.83 | 3.877 | 3.877 | +0.054 (+1.41%) | 3,737,900 |
| 28 Feb 2022 | CNY | 3.81 | 3.824 | 3.786 | 3.823 | 3.823 | +0.008 (+0.21%) | 2,335,300 |
| 25 Feb 2022 | CNY | 3.81 | 3.854 | 3.807 | 3.815 | 3.815 | +0.012 (+0.32%) | 4,919,400 |
| 24 Feb 2022 | CNY | 3.871 | 3.871 | 3.776 | 3.803 | 3.803 | -0.067 (-1.73%) | 6,857,000 |
| 23 Feb 2022 | CNY | 3.862 | 3.873 | 3.836 | 3.87 | 3.87 | +0.022 (+0.57%) | 2,690,600 |
| 22 Feb 2022 | CNY | 3.901 | 3.901 | 3.827 | 3.848 | 3.848 | -0.06 (-1.54%) | 4,070,000 |
| 21 Feb 2022 | CNY | 3.925 | 3.925 | 3.88 | 3.908 | 3.908 | -0.017 (-0.43%) | 2,751,000 |
| 18 Feb 2022 | CNY | 3.893 | 3.925 | 3.872 | 3.925 | 3.925 | +0.033 (+0.85%) | 2,084,200 |
| 17 Feb 2022 | CNY | 3.891 | 3.918 | 3.89 | 3.892 | 3.892 | +0.002 (+0.05%) | 2,223,800 |
| 16 Feb 2022 | CNY | 3.872 | 3.907 | 3.872 | 3.89 | 3.89 | +0.021 (+0.54%) | 1,782,400 |
| 15 Feb 2022 | CNY | 3.858 | 3.88 | 3.848 | 3.869 | 3.869 | +0.011 (+0.29%) | 3,506,800 |
| 14 Feb 2022 | CNY | 3.883 | 3.885 | 3.844 | 3.858 | 3.858 | -0.04 (-1.03%) | 5,595,500 |
| 11 Feb 2022 | CNY | 3.9 | 3.935 | 3.887 | 3.898 | 3.898 | -0.008 (-0.20%) | 5,522,000 |
