| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.14 | 3.26 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 47,622,600 |
| 12 Apr 2022 | CNY | 3.08 | 3.16 | 3.05 | 3.14 | 3.14 | +0.05 (+1.62%) | 36,219,700 |
| 11 Apr 2022 | CNY | 3.23 | 3.25 | 3.05 | 3.09 | 3.09 | -0.13 (-4.04%) | 39,162,800 |
| 8 Apr 2022 | CNY | 3.33 | 3.37 | 3.18 | 3.22 | 3.22 | -0.11 (-3.30%) | 54,003,502 |
| 7 Apr 2022 | CNY | 3.46 | 3.49 | 3.32 | 3.33 | 3.33 | -0.18 (-5.13%) | 49,734,793 |
| 6 Apr 2022 | CNY | 3.48 | 3.55 | 3.42 | 3.51 | 3.51 | -0.04 (-1.13%) | 48,207,000 |
| 1 Apr 2022 | CNY | 3.44 | 3.58 | 3.37 | 3.55 | 3.55 | +0.11 (+3.20%) | 66,669,693 |
| 31 Mar 2022 | CNY | 3.55 | 3.59 | 3.4 | 3.44 | 3.44 | -0.13 (-3.64%) | 59,238,000 |
| 30 Mar 2022 | CNY | 3.61 | 3.65 | 3.51 | 3.57 | 3.57 | -0.04 (-1.11%) | 51,595,100 |
| 29 Mar 2022 | CNY | 3.74 | 3.74 | 3.53 | 3.61 | 3.61 | -0.13 (-3.48%) | 70,131,540 |
| 28 Mar 2022 | CNY | 3.44 | 3.8 | 3.42 | 3.74 | 3.74 | +0.23 (+6.55%) | 102,895,237 |
| 25 Mar 2022 | CNY | 3.68 | 3.69 | 3.5 | 3.51 | 3.51 | -0.21 (-5.65%) | 80,360,202 |
| 24 Mar 2022 | CNY | 3.78 | 3.86 | 3.7 | 3.72 | 3.72 | -0.24 (-6.06%) | 97,636,000 |
| 23 Mar 2022 | CNY | 3.94 | 4.18 | 3.86 | 3.96 | 3.96 | +0.09 (+2.33%) | 127,115,092 |
| 22 Mar 2022 | CNY | 3.99 | 4 | 3.85 | 3.87 | 3.87 | -0.19 (-4.68%) | 107,146,400 |
| 21 Mar 2022 | CNY | 3.96 | 4.2 | 3.9 | 4.06 | 4.06 | +0.02 (+0.50%) | 152,222,495 |
| 18 Mar 2022 | CNY | 3.88 | 4.21 | 3.77 | 4.04 | 4.04 | +0.05 (+1.25%) | 180,125,231 |
| 17 Mar 2022 | CNY | 3.93 | 4.38 | 3.86 | 3.99 | 3.99 | -0.14 (-3.39%) | 234,292,282 |
| 16 Mar 2022 | CNY | 3.75 | 4.13 | 3.68 | 4.13 | 4.13 | +0.38 (+10.13%) | 240,170,088 |
| 15 Mar 2022 | CNY | 3.34 | 3.75 | 3.32 | 3.75 | 3.75 | +0.34 (+9.97%) | 110,957,236 |
| 14 Mar 2022 | CNY | 3.57 | 3.67 | 3.4 | 3.41 | 3.41 | -0.29 (-7.84%) | 129,918,625 |
| 11 Mar 2022 | CNY | 3.6 | 3.95 | 3.45 | 3.7 | 3.7 | 0.0 (0.0%) | 246,489,792 |
| 10 Mar 2022 | CNY | 3.7 | 3.7 | 3.44 | 3.7 | 3.7 | +0.34 (+10.12%) | 135,942,092 |
| 9 Mar 2022 | CNY | 3.1 | 3.36 | 3.1 | 3.36 | 3.36 | +0.31 (+10.16%) | 78,026,700 |
| 8 Mar 2022 | CNY | 3.26 | 3.28 | 3.04 | 3.05 | 3.05 | -0.25 (-7.58%) | 72,736,223 |
| 7 Mar 2022 | CNY | 3.25 | 3.44 | 3.23 | 3.3 | 3.3 | -0.13 (-3.79%) | 84,239,388 |
| 4 Mar 2022 | CNY | 3.24 | 3.59 | 3.15 | 3.43 | 3.43 | +0.17 (+5.21%) | 142,086,041 |
| 3 Mar 2022 | CNY | 3.3 | 3.39 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 73,955,600 |
| 2 Mar 2022 | CNY | 3.28 | 3.36 | 3.22 | 3.3 | 3.3 | -0.02 (-0.60%) | 92,061,394 |
| 1 Mar 2022 | CNY | 3.39 | 3.46 | 3.25 | 3.32 | 3.32 | -0.2 (-5.68%) | 129,880,300 |
