| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 2.54 | 2.68 | 2.5 | 2.64 | 2.64 | +0.01 (+0.38%) | 157,607,400 |
| 31 Mar 2022 | CNY | 2.6 | 2.85 | 2.5 | 2.63 | 2.63 | +0.03 (+1.15%) | 218,469,412 |
| 30 Mar 2022 | CNY | 2.44 | 2.67 | 2.44 | 2.6 | 2.6 | +0.17 (+7.00%) | 184,013,651 |
| 29 Mar 2022 | CNY | 2.4 | 2.57 | 2.37 | 2.43 | 2.43 | -0.02 (-0.82%) | 108,794,324 |
| 28 Mar 2022 | CNY | 2.34 | 2.55 | 2.32 | 2.45 | 2.45 | +0.1 (+4.26%) | 100,953,918 |
| 25 Mar 2022 | CNY | 2.31 | 2.41 | 2.25 | 2.35 | 2.35 | +0.05 (+2.17%) | 73,097,374 |
| 24 Mar 2022 | CNY | 2.3 | 2.38 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 68,446,073 |
| 23 Mar 2022 | CNY | 2.22 | 2.38 | 2.22 | 2.35 | 2.35 | +0.1 (+4.44%) | 100,360,967 |
| 22 Mar 2022 | CNY | 2.17 | 2.28 | 2.13 | 2.25 | 2.25 | +0.07 (+3.21%) | 96,084,060 |
| 21 Mar 2022 | CNY | 2.08 | 2.2 | 2.06 | 2.18 | 2.18 | +0.12 (+5.83%) | 64,728,615 |
| 18 Mar 2022 | CNY | 1.96 | 2.07 | 1.95 | 2.06 | 2.06 | +0.08 (+4.04%) | 47,664,479 |
| 17 Mar 2022 | CNY | 1.96 | 2.03 | 1.96 | 1.98 | 1.98 | +0.08 (+4.21%) | 48,818,516 |
| 16 Mar 2022 | CNY | 1.87 | 1.92 | 1.81 | 1.9 | 1.9 | +0.06 (+3.26%) | 35,960,356 |
| 15 Mar 2022 | CNY | 2 | 2 | 1.84 | 1.84 | 1.84 | -0.15 (-7.54%) | 44,276,700 |
| 14 Mar 2022 | CNY | 2.03 | 2.1 | 1.99 | 1.99 | 1.99 | -0.06 (-2.93%) | 29,722,460 |
| 11 Mar 2022 | CNY | 2.04 | 2.06 | 1.97 | 2.05 | 2.05 | -0.01 (-0.49%) | 27,439,170 |
| 10 Mar 2022 | CNY | 2.05 | 2.09 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 29,822,311 |
| 9 Mar 2022 | CNY | 2.09 | 2.11 | 1.96 | 2.05 | 2.05 | -0.04 (-1.91%) | 32,257,402 |
| 8 Mar 2022 | CNY | 2.17 | 2.18 | 2.07 | 2.09 | 2.09 | -0.07 (-3.24%) | 24,026,260 |
| 7 Mar 2022 | CNY | 2.16 | 2.2 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 27,077,674 |
| 4 Mar 2022 | CNY | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 28,082,780 |
| 3 Mar 2022 | CNY | 2.14 | 2.23 | 2.13 | 2.2 | 2.2 | +0.07 (+3.29%) | 48,713,469 |
| 2 Mar 2022 | CNY | 2.11 | 2.19 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 36,761,900 |
| 1 Mar 2022 | CNY | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | +0.04 (+1.93%) | 24,787,862 |
| 28 Feb 2022 | CNY | 2.08 | 2.09 | 2.03 | 2.07 | 2.07 | -0.02 (-0.96%) | 23,760,946 |
| 25 Feb 2022 | CNY | 2.1 | 2.14 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 32,453,240 |
| 24 Feb 2022 | CNY | 2.15 | 2.18 | 2.07 | 2.09 | 2.09 | -0.07 (-3.24%) | 38,493,546 |
| 23 Feb 2022 | CNY | 2.21 | 2.25 | 2.14 | 2.16 | 2.16 | -0.05 (-2.26%) | 32,538,500 |
| 22 Feb 2022 | CNY | 2.21 | 2.27 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 44,698,285 |
| 21 Feb 2022 | CNY | 2.2 | 2.22 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 32,384,742 |
