| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 3.43 | 3.45 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 21,127,091 |
| 29 Mar 2022 | CNY | 3.41 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 14,894,532 |
| 28 Mar 2022 | CNY | 3.45 | 3.46 | 3.37 | 3.42 | 3.42 | -0.07 (-2.01%) | 16,876,234 |
| 25 Mar 2022 | CNY | 3.5 | 3.53 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 17,125,972 |
| 24 Mar 2022 | CNY | 3.57 | 3.6 | 3.49 | 3.51 | 3.51 | -0.06 (-1.68%) | 21,629,150 |
| 23 Mar 2022 | CNY | 3.59 | 3.61 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 14,708,139 |
| 22 Mar 2022 | CNY | 3.51 | 3.6 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 21,226,534 |
| 21 Mar 2022 | CNY | 3.55 | 3.64 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 23,894,042 |
| 18 Mar 2022 | CNY | 3.45 | 3.6 | 3.36 | 3.58 | 3.58 | +0.1 (+2.87%) | 30,334,376 |
| 17 Mar 2022 | CNY | 3.43 | 3.57 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 31,616,556 |
| 16 Mar 2022 | CNY | 3.55 | 3.57 | 3.34 | 3.45 | 3.45 | -0.07 (-1.99%) | 53,210,351 |
| 15 Mar 2022 | CNY | 3.69 | 3.69 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 34,171,332 |
| 14 Mar 2022 | CNY | 3.76 | 3.76 | 3.69 | 3.7 | 3.7 | -0.12 (-3.14%) | 21,813,972 |
| 11 Mar 2022 | CNY | 3.81 | 3.83 | 3.7 | 3.82 | 3.82 | -0.02 (-0.52%) | 24,455,382 |
| 10 Mar 2022 | CNY | 3.9 | 3.92 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 19,209,974 |
| 9 Mar 2022 | CNY | 3.91 | 3.95 | 3.71 | 3.84 | 3.84 | -0.06 (-1.54%) | 30,639,739 |
| 8 Mar 2022 | CNY | 3.96 | 4 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 21,933,466 |
| 7 Mar 2022 | CNY | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 22,748,900 |
| 4 Mar 2022 | CNY | 4 | 4.06 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 16,913,466 |
| 3 Mar 2022 | CNY | 4.02 | 4.1 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 33,588,241 |
| 2 Mar 2022 | CNY | 3.94 | 4.04 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 20,522,671 |
| 1 Mar 2022 | CNY | 3.87 | 3.98 | 3.86 | 3.95 | 3.95 | +0.08 (+2.07%) | 18,211,582 |
| 28 Feb 2022 | CNY | 3.88 | 3.91 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 17,449,324 |
| 25 Feb 2022 | CNY | 3.9 | 3.95 | 3.88 | 3.89 | 3.89 | +0.02 (+0.52%) | 16,669,983 |
| 24 Feb 2022 | CNY | 4 | 4.02 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 36,898,533 |
| 23 Feb 2022 | CNY | 3.87 | 4.02 | 3.86 | 4 | 4 | +0.11 (+2.83%) | 22,506,488 |
| 22 Feb 2022 | CNY | 3.97 | 4.01 | 3.86 | 3.89 | 3.89 | -0.1 (-2.51%) | 26,923,831 |
| 21 Feb 2022 | CNY | 4.01 | 4.03 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 19,937,767 |
| 18 Feb 2022 | CNY | 4 | 4.04 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 17,380,541 |
| 17 Feb 2022 | CNY | 4.07 | 4.11 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 25,221,953 |
