| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.1 | 3.12 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 23,579,500 |
| 31 Mar 2022 | CNY | 3.15 | 3.17 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 36,109,313 |
| 30 Mar 2022 | CNY | 3.2 | 3.2 | 3.14 | 3.18 | 3.18 | -0.06 (-1.85%) | 41,315,601 |
| 29 Mar 2022 | CNY | 3.12 | 3.26 | 3.07 | 3.24 | 3.24 | +0.12 (+3.85%) | 71,388,615 |
| 28 Mar 2022 | CNY | 3.1 | 3.15 | 3.02 | 3.12 | 3.12 | +0.02 (+0.65%) | 27,562,386 |
| 25 Mar 2022 | CNY | 3.1 | 3.17 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 23,699,779 |
| 24 Mar 2022 | CNY | 3.11 | 3.24 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 39,102,100 |
| 23 Mar 2022 | CNY | 3.16 | 3.17 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 30,230,101 |
| 22 Mar 2022 | CNY | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 25,440,031 |
| 21 Mar 2022 | CNY | 3.24 | 3.26 | 3.14 | 3.19 | 3.19 | -0.02 (-0.62%) | 30,355,600 |
| 18 Mar 2022 | CNY | 3.1 | 3.22 | 3.09 | 3.21 | 3.21 | +0.07 (+2.23%) | 35,049,697 |
| 17 Mar 2022 | CNY | 3.17 | 3.23 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 41,667,760 |
| 16 Mar 2022 | CNY | 3.07 | 3.16 | 2.97 | 3.15 | 3.15 | +0.17 (+5.70%) | 59,090,736 |
| 15 Mar 2022 | CNY | 3.21 | 3.23 | 2.97 | 2.98 | 2.98 | -0.22 (-6.88%) | 60,761,747 |
| 14 Mar 2022 | CNY | 3.3 | 3.36 | 3.2 | 3.2 | 3.2 | -0.12 (-3.61%) | 54,407,901 |
| 11 Mar 2022 | CNY | 3.32 | 3.34 | 3.2 | 3.32 | 3.32 | -0.02 (-0.60%) | 59,178,501 |
| 10 Mar 2022 | CNY | 3.23 | 3.46 | 3.21 | 3.34 | 3.34 | +0.12 (+3.73%) | 101,631,719 |
| 9 Mar 2022 | CNY | 3.37 | 3.37 | 3.1 | 3.22 | 3.22 | -0.22 (-6.40%) | 107,580,075 |
| 8 Mar 2022 | CNY | 3.44 | 3.54 | 3.22 | 3.44 | 3.44 | +0.06 (+1.78%) | 109,423,548 |
| 7 Mar 2022 | CNY | 3.4 | 3.48 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 52,783,747 |
| 4 Mar 2022 | CNY | 3.47 | 3.49 | 3.34 | 3.36 | 3.36 | -0.13 (-3.72%) | 55,011,601 |
| 3 Mar 2022 | CNY | 3.47 | 3.55 | 3.44 | 3.49 | 3.49 | +0.07 (+2.05%) | 75,470,955 |
| 2 Mar 2022 | CNY | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 58,628,692 |
| 1 Mar 2022 | CNY | 3.37 | 3.41 | 3.34 | 3.39 | 3.39 | -0.01 (-0.29%) | 33,427,800 |
| 28 Feb 2022 | CNY | 3.34 | 3.42 | 3.32 | 3.4 | 3.4 | +0.06 (+1.80%) | 51,622,822 |
| 25 Feb 2022 | CNY | 3.35 | 3.43 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 49,656,060 |
| 24 Feb 2022 | CNY | 3.36 | 3.48 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 84,760,149 |
| 23 Feb 2022 | CNY | 3.34 | 3.4 | 3.29 | 3.4 | 3.4 | +0.06 (+1.80%) | 56,115,950 |
| 22 Feb 2022 | CNY | 3.31 | 3.35 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 43,191,585 |
| 21 Feb 2022 | CNY | 3.32 | 3.39 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 49,451,543 |
