| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 6.59 | 5.9 | 6.31 | 5.96 | 5.96 | -0.6 (-9.15%) | 112,489,440 |
| 29 Mar 2022 | CNY | 6.56 | 6.4 | 6.56 | 6.56 | 6.56 | +0.6 (+10.07%) | 103,390,580 |
| 28 Mar 2022 | CNY | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | +0.54 (+9.96%) | 4,190,210 |
| 25 Mar 2022 | CNY | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | +0.49 (+9.94%) | 3,591,400 |
| 24 Mar 2022 | CNY | 4.93 | 4.49 | 4.51 | 4.93 | 4.93 | +0.45 (+10.04%) | 11,564,580 |
| 23 Mar 2022 | CNY | 4.61 | 4.43 | 4.58 | 4.48 | 4.48 | -0.1 (-2.18%) | 12,362,400 |
| 22 Mar 2022 | CNY | 4.64 | 4.49 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 13,385,320 |
| 21 Mar 2022 | CNY | 4.65 | 4.51 | 4.65 | 4.61 | 4.61 | -0.08 (-1.71%) | 17,372,840 |
| 18 Mar 2022 | CNY | 4.73 | 4.38 | 4.5 | 4.69 | 4.69 | +0.15 (+3.30%) | 30,535,590 |
| 17 Mar 2022 | CNY | 4.59 | 4.41 | 4.53 | 4.54 | 4.54 | -0.1 (-2.16%) | 29,861,560 |
| 16 Mar 2022 | CNY | 4.74 | 4.43 | 4.51 | 4.64 | 4.64 | +0.13 (+2.88%) | 44,052,440 |
| 15 Mar 2022 | CNY | 4.79 | 4.36 | 4.37 | 4.51 | 4.51 | +0.16 (+3.68%) | 46,355,400 |
| 14 Mar 2022 | CNY | 4.6 | 4.26 | 4.3 | 4.35 | 4.35 | +0.09 (+2.11%) | 13,109,900 |
| 11 Mar 2022 | CNY | 4.27 | 4.07 | 4.15 | 4.26 | 4.26 | +0.08 (+1.91%) | 5,568,800 |
| 10 Mar 2022 | CNY | 4.34 | 4.17 | 4.32 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,083,140 |
| 9 Mar 2022 | CNY | 4.36 | 4.05 | 4.32 | 4.2 | 4.2 | -0.08 (-1.87%) | 8,931,760 |
| 8 Mar 2022 | CNY | 4.43 | 4.23 | 4.4 | 4.28 | 4.28 | -0.14 (-3.17%) | 6,958,900 |
| 7 Mar 2022 | CNY | 4.59 | 4.39 | 4.44 | 4.42 | 4.42 | 0.0 (0.0%) | 8,988,810 |
| 4 Mar 2022 | CNY | 4.6 | 4.38 | 4.45 | 4.42 | 4.42 | -0.04 (-0.90%) | 7,286,540 |
| 3 Mar 2022 | CNY | 4.5 | 4.41 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 7,300,250 |
| 2 Mar 2022 | CNY | 4.54 | 4.26 | 4.31 | 4.47 | 4.47 | +0.17 (+3.95%) | 14,030,130 |
| 1 Mar 2022 | CNY | 4.35 | 4.26 | 4.32 | 4.3 | 4.3 | 0.0 (0.0%) | 3,826,400 |
| 28 Feb 2022 | CNY | 4.37 | 4.16 | 4.21 | 4.3 | 4.3 | +0.08 (+1.90%) | 7,841,100 |
| 25 Feb 2022 | CNY | 4.3 | 4.1 | 4.1 | 4.22 | 4.22 | +0.12 (+2.93%) | 5,216,610 |
| 24 Feb 2022 | CNY | 4.22 | 4.02 | 4.19 | 4.1 | 4.1 | -0.09 (-2.15%) | 5,454,600 |
| 23 Feb 2022 | CNY | 4.21 | 4.14 | 4.19 | 4.19 | 4.19 | +0.02 (+0.48%) | 3,125,310 |
| 22 Feb 2022 | CNY | 4.25 | 4.15 | 4.18 | 4.17 | 4.17 | -0.06 (-1.42%) | 3,102,550 |
| 21 Feb 2022 | CNY | 4.28 | 4.16 | 4.18 | 4.23 | 4.23 | +0.05 (+1.20%) | 4,141,870 |
| 18 Feb 2022 | CNY | 4.2 | 4.07 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,177,600 |
| 17 Feb 2022 | CNY | 4.27 | 4.1 | 4.18 | 4.14 | 4.14 | -0.05 (-1.19%) | 5,110,500 |
