| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 26,963,345 |
| 12 Apr 2022 | CNY | 3.02 | 3.08 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 33,926,025 |
| 11 Apr 2022 | CNY | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 39,876,294 |
| 8 Apr 2022 | CNY | 3.04 | 3.07 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 34,426,106 |
| 7 Apr 2022 | CNY | 3.08 | 3.1 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 37,322,021 |
| 6 Apr 2022 | CNY | 3.04 | 3.1 | 3.03 | 3.08 | 3.08 | +0.04 (+1.32%) | 49,103,503 |
| 1 Apr 2022 | CNY | 3.01 | 3.04 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 23,457,660 |
| 31 Mar 2022 | CNY | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 32,138,527 |
| 30 Mar 2022 | CNY | 2.99 | 3.01 | 2.97 | 3.01 | 3.01 | +0.04 (+1.35%) | 25,042,506 |
| 29 Mar 2022 | CNY | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 20,977,447 |
| 28 Mar 2022 | CNY | 2.97 | 2.99 | 2.92 | 2.99 | 2.99 | +0.02 (+0.67%) | 29,044,534 |
| 25 Mar 2022 | CNY | 3 | 3.01 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 28,138,941 |
| 24 Mar 2022 | CNY | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 20,091,800 |
| 23 Mar 2022 | CNY | 3.01 | 3.03 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 24,018,688 |
| 22 Mar 2022 | CNY | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 29,960,265 |
| 21 Mar 2022 | CNY | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 41,368,091 |
| 18 Mar 2022 | CNY | 2.96 | 3.08 | 2.96 | 3.02 | 3.02 | +0.11 (+3.78%) | 62,139,339 |
| 17 Mar 2022 | CNY | 2.95 | 2.97 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 51,445,520 |
| 16 Mar 2022 | CNY | 2.9 | 2.94 | 2.81 | 2.91 | 2.91 | +0.04 (+1.39%) | 52,184,100 |
| 15 Mar 2022 | CNY | 2.99 | 3 | 2.86 | 2.87 | 2.87 | -0.15 (-4.97%) | 63,886,221 |
| 14 Mar 2022 | CNY | 3.04 | 3.08 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 29,243,464 |
| 11 Mar 2022 | CNY | 3.01 | 3.07 | 2.96 | 3.06 | 3.06 | +0.03 (+0.99%) | 35,020,672 |
| 10 Mar 2022 | CNY | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | +0.03 (+1%) | 41,433,868 |
| 9 Mar 2022 | CNY | 3.07 | 3.09 | 2.93 | 3 | 3 | -0.07 (-2.28%) | 60,579,645 |
| 8 Mar 2022 | CNY | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 52,994,203 |
| 7 Mar 2022 | CNY | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 38,424,510 |
| 4 Mar 2022 | CNY | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 42,344,693 |
| 3 Mar 2022 | CNY | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 48,954,494 |
| 2 Mar 2022 | CNY | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 27,204,339 |
| 1 Mar 2022 | CNY | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 29,972,642 |
