| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.51 | 3.65 | 3.49 | 3.63 | 3.63 | +0.11 (+3.13%) | 21,751,955 |
| 31 Mar 2022 | CNY | 3.47 | 3.53 | 3.44 | 3.52 | 3.52 | +0.04 (+1.15%) | 12,462,803 |
| 30 Mar 2022 | CNY | 3.49 | 3.5 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 9,611,421 |
| 29 Mar 2022 | CNY | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 9,013,198 |
| 28 Mar 2022 | CNY | 3.41 | 3.46 | 3.35 | 3.45 | 3.45 | +0.02 (+0.58%) | 7,841,157 |
| 25 Mar 2022 | CNY | 3.39 | 3.47 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 10,266,138 |
| 24 Mar 2022 | CNY | 3.41 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 7,597,635 |
| 23 Mar 2022 | CNY | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 8,898,222 |
| 22 Mar 2022 | CNY | 3.45 | 3.47 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 8,737,031 |
| 21 Mar 2022 | CNY | 3.47 | 3.51 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 12,831,783 |
| 18 Mar 2022 | CNY | 3.41 | 3.49 | 3.39 | 3.49 | 3.49 | +0.07 (+2.05%) | 11,762,076 |
| 17 Mar 2022 | CNY | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 15,390,192 |
| 16 Mar 2022 | CNY | 3.4 | 3.46 | 3.26 | 3.44 | 3.44 | +0.1 (+2.99%) | 21,404,210 |
| 15 Mar 2022 | CNY | 3.6 | 3.6 | 3.3 | 3.34 | 3.34 | -0.26 (-7.22%) | 29,330,478 |
| 14 Mar 2022 | CNY | 3.69 | 3.7 | 3.6 | 3.6 | 3.6 | -0.11 (-2.96%) | 19,711,317 |
| 11 Mar 2022 | CNY | 3.63 | 3.73 | 3.57 | 3.71 | 3.71 | +0.01 (+0.27%) | 22,687,420 |
| 10 Mar 2022 | CNY | 3.79 | 3.8 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 20,247,737 |
| 9 Mar 2022 | CNY | 3.85 | 3.86 | 3.58 | 3.71 | 3.71 | -0.15 (-3.89%) | 32,871,300 |
| 8 Mar 2022 | CNY | 3.97 | 4.02 | 3.77 | 3.86 | 3.86 | -0.16 (-3.98%) | 36,678,300 |
| 7 Mar 2022 | CNY | 4.1 | 4.16 | 3.98 | 4.02 | 4.02 | -0.1 (-2.43%) | 41,389,069 |
| 4 Mar 2022 | CNY | 4.3 | 4.32 | 4.11 | 4.12 | 4.12 | -0.31 (-7.00%) | 70,403,867 |
| 3 Mar 2022 | CNY | 4.06 | 4.47 | 4.04 | 4.43 | 4.43 | +0.37 (+9.11%) | 118,838,943 |
| 2 Mar 2022 | CNY | 3.86 | 4.16 | 3.84 | 4.06 | 4.06 | +0.18 (+4.64%) | 58,473,392 |
| 1 Mar 2022 | CNY | 3.95 | 3.98 | 3.83 | 3.88 | 3.88 | -0.12 (-3%) | 31,484,269 |
| 28 Feb 2022 | CNY | 3.92 | 4.05 | 3.8 | 4 | 4 | +0.25 (+6.67%) | 52,231,678 |
| 25 Feb 2022 | CNY | 3.67 | 3.85 | 3.67 | 3.75 | 3.75 | +0.07 (+1.90%) | 14,345,736 |
| 24 Feb 2022 | CNY | 3.78 | 3.81 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 14,139,549 |
| 23 Feb 2022 | CNY | 3.75 | 3.81 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 5,350,293 |
| 22 Feb 2022 | CNY | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 7,414,859 |
| 21 Feb 2022 | CNY | 3.86 | 3.87 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,357,521 |
