| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 24,546,664 |
| 31 Mar 2022 | CNY | 3.03 | 3.16 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 38,079,759 |
| 30 Mar 2022 | CNY | 3.02 | 3.07 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 20,562,270 |
| 29 Mar 2022 | CNY | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 20,451,700 |
| 28 Mar 2022 | CNY | 3.02 | 3.08 | 2.98 | 3.08 | 3.08 | +0.05 (+1.65%) | 22,796,229 |
| 25 Mar 2022 | CNY | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 23,155,989 |
| 24 Mar 2022 | CNY | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -0.08 (-2.57%) | 31,930,800 |
| 23 Mar 2022 | CNY | 3.16 | 3.18 | 3.07 | 3.11 | 3.11 | -0.06 (-1.89%) | 37,878,104 |
| 22 Mar 2022 | CNY | 3.14 | 3.24 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 41,010,909 |
| 21 Mar 2022 | CNY | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 39,211,218 |
| 18 Mar 2022 | CNY | 3.01 | 3.2 | 3 | 3.15 | 3.15 | +0.11 (+3.62%) | 65,239,489 |
| 17 Mar 2022 | CNY | 3.1 | 3.13 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 48,891,680 |
| 16 Mar 2022 | CNY | 3 | 3.1 | 2.91 | 3.07 | 3.07 | +0.12 (+4.07%) | 66,184,584 |
| 15 Mar 2022 | CNY | 3.16 | 3.22 | 2.95 | 2.95 | 2.95 | -0.23 (-7.23%) | 82,344,400 |
| 14 Mar 2022 | CNY | 3.24 | 3.34 | 3.16 | 3.18 | 3.18 | -0.14 (-4.22%) | 66,969,896 |
| 11 Mar 2022 | CNY | 3.13 | 3.38 | 3.05 | 3.32 | 3.32 | +0.15 (+4.73%) | 113,892,075 |
| 10 Mar 2022 | CNY | 3.2 | 3.24 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 51,306,252 |
| 9 Mar 2022 | CNY | 3.18 | 3.21 | 2.98 | 3.17 | 3.17 | -0.01 (-0.31%) | 73,841,942 |
| 8 Mar 2022 | CNY | 2.99 | 3.25 | 2.95 | 3.18 | 3.18 | +0.18 (+6%) | 86,492,309 |
| 7 Mar 2022 | CNY | 3.09 | 3.11 | 2.98 | 3 | 3 | -0.08 (-2.60%) | 34,725,400 |
| 4 Mar 2022 | CNY | 3.12 | 3.14 | 3.04 | 3.08 | 3.08 | -0.07 (-2.22%) | 41,057,176 |
| 3 Mar 2022 | CNY | 3.06 | 3.22 | 3.04 | 3.15 | 3.15 | +0.09 (+2.94%) | 69,726,033 |
| 2 Mar 2022 | CNY | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 31,141,400 |
| 1 Mar 2022 | CNY | 3.06 | 3.07 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 25,752,954 |
| 28 Feb 2022 | CNY | 2.97 | 3.08 | 2.91 | 3.06 | 3.06 | +0.09 (+3.03%) | 50,246,746 |
| 25 Feb 2022 | CNY | 2.98 | 3.02 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 31,342,766 |
| 24 Feb 2022 | CNY | 3.06 | 3.1 | 2.91 | 2.96 | 2.96 | -0.12 (-3.90%) | 63,594,505 |
| 23 Feb 2022 | CNY | 3.13 | 3.18 | 3.06 | 3.08 | 3.08 | -0.07 (-2.22%) | 53,803,642 |
| 22 Feb 2022 | CNY | 3.03 | 3.35 | 3.03 | 3.15 | 3.15 | +0.08 (+2.61%) | 98,475,244 |
| 21 Feb 2022 | CNY | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 48,190,982 |
