| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.01 | 3.27 | 2.78 | 3.11 | 3.11 | +0.04 (+1.30%) | 268,973,622 |
| 31 Mar 2022 | CNY | 3.58 | 3.6 | 3.01 | 3.07 | 3.07 | -0.2 (-6.12%) | 303,027,718 |
| 30 Mar 2022 | CNY | 2.81 | 3.27 | 2.81 | 3.27 | 3.27 | +0.3 (+10.10%) | 186,228,774 |
| 29 Mar 2022 | CNY | 2.9 | 2.97 | 2.77 | 2.97 | 2.97 | +0.27 (+10%) | 285,668,416 |
| 28 Mar 2022 | CNY | 2.35 | 2.7 | 2.35 | 2.7 | 2.7 | +0.25 (+10.20%) | 98,935,017 |
| 25 Mar 2022 | CNY | 2.4 | 2.6 | 2.29 | 2.45 | 2.45 | -0.09 (-3.54%) | 171,376,680 |
| 24 Mar 2022 | CNY | 2.31 | 2.62 | 2.3 | 2.54 | 2.54 | +0.16 (+6.72%) | 183,538,112 |
| 23 Mar 2022 | CNY | 2.26 | 2.51 | 2.21 | 2.38 | 2.38 | +0.1 (+4.39%) | 121,534,641 |
| 22 Mar 2022 | CNY | 2.33 | 2.45 | 2.17 | 2.28 | 2.28 | -0.04 (-1.72%) | 128,646,000 |
| 21 Mar 2022 | CNY | 2.12 | 2.32 | 2.09 | 2.32 | 2.32 | +0.21 (+9.95%) | 44,916,833 |
| 18 Mar 2022 | CNY | 1.99 | 2.11 | 1.97 | 2.11 | 2.11 | +0.1 (+4.98%) | 32,803,072 |
| 17 Mar 2022 | CNY | 1.95 | 2.05 | 1.94 | 2.01 | 2.01 | +0.1 (+5.24%) | 27,312,231 |
| 16 Mar 2022 | CNY | 1.86 | 1.93 | 1.82 | 1.91 | 1.91 | +0.07 (+3.80%) | 18,453,800 |
| 15 Mar 2022 | CNY | 1.96 | 1.97 | 1.83 | 1.84 | 1.84 | -0.14 (-7.07%) | 20,535,242 |
| 14 Mar 2022 | CNY | 1.99 | 2.04 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 13,248,500 |
| 11 Mar 2022 | CNY | 1.99 | 2.01 | 1.93 | 2 | 2 | 0.0 (0.0%) | 10,803,800 |
| 10 Mar 2022 | CNY | 1.99 | 2.03 | 1.94 | 2 | 2 | +0.04 (+2.04%) | 12,922,095 |
| 9 Mar 2022 | CNY | 2.02 | 2.05 | 1.9 | 1.96 | 1.96 | -0.06 (-2.97%) | 24,079,520 |
| 8 Mar 2022 | CNY | 2.11 | 2.12 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 17,292,000 |
| 7 Mar 2022 | CNY | 2.09 | 2.14 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 15,852,900 |
| 4 Mar 2022 | CNY | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -0.07 (-3.26%) | 17,615,024 |
| 3 Mar 2022 | CNY | 2.13 | 2.19 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 31,404,564 |
| 2 Mar 2022 | CNY | 2.04 | 2.12 | 2.03 | 2.1 | 2.1 | +0.05 (+2.44%) | 24,726,247 |
| 1 Mar 2022 | CNY | 2.01 | 2.06 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 13,641,884 |
| 28 Feb 2022 | CNY | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 13,587,400 |
| 25 Feb 2022 | CNY | 2.03 | 2.08 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 20,706,301 |
| 24 Feb 2022 | CNY | 2.08 | 2.11 | 1.99 | 2.02 | 2.02 | -0.08 (-3.81%) | 27,926,501 |
| 23 Feb 2022 | CNY | 2.13 | 2.15 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 20,940,200 |
| 22 Feb 2022 | CNY | 2.17 | 2.21 | 2.11 | 2.12 | 2.12 | -0.05 (-2.30%) | 23,462,064 |
| 21 Feb 2022 | CNY | 2.13 | 2.19 | 2.09 | 2.17 | 2.17 | +0.03 (+1.40%) | 26,924,450 |
