| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 3.71 | 3.81 | 3.65 | 3.8 | 3.8 | +0.09 (+2.43%) | 4,379,207 |
| 11 Apr 2022 | CNY | 3.82 | 3.85 | 3.71 | 3.71 | 3.71 | -0.1 (-2.62%) | 4,478,300 |
| 8 Apr 2022 | CNY | 3.76 | 3.83 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,268,000 |
| 7 Apr 2022 | CNY | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -0.08 (-2.07%) | 3,914,600 |
| 6 Apr 2022 | CNY | 3.79 | 3.87 | 3.77 | 3.86 | 3.86 | +0.07 (+1.85%) | 4,270,300 |
| 1 Apr 2022 | CNY | 3.77 | 3.79 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,115,200 |
| 31 Mar 2022 | CNY | 3.73 | 3.79 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 3,266,500 |
| 30 Mar 2022 | CNY | 3.74 | 3.77 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,866,800 |
| 29 Mar 2022 | CNY | 3.77 | 3.81 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 2,481,400 |
| 28 Mar 2022 | CNY | 3.72 | 3.81 | 3.68 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,680,081 |
| 25 Mar 2022 | CNY | 3.74 | 3.8 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 3,752,579 |
| 24 Mar 2022 | CNY | 3.78 | 3.8 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,604,581 |
| 23 Mar 2022 | CNY | 3.81 | 3.86 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 3,833,200 |
| 22 Mar 2022 | CNY | 3.78 | 3.84 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 3,147,600 |
| 21 Mar 2022 | CNY | 3.86 | 3.9 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,335,400 |
| 18 Mar 2022 | CNY | 3.69 | 3.87 | 3.65 | 3.83 | 3.83 | +0.14 (+3.79%) | 7,587,700 |
| 17 Mar 2022 | CNY | 3.68 | 3.74 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 3,828,100 |
| 16 Mar 2022 | CNY | 3.6 | 3.68 | 3.51 | 3.65 | 3.65 | +0.1 (+2.82%) | 5,939,802 |
| 15 Mar 2022 | CNY | 3.77 | 3.77 | 3.55 | 3.55 | 3.55 | -0.23 (-6.08%) | 8,589,900 |
| 14 Mar 2022 | CNY | 3.86 | 3.9 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 4,921,781 |
| 11 Mar 2022 | CNY | 3.94 | 3.94 | 3.74 | 3.9 | 3.9 | -0.03 (-0.76%) | 7,076,515 |
| 10 Mar 2022 | CNY | 3.86 | 4 | 3.8 | 3.93 | 3.93 | +0.14 (+3.69%) | 7,460,395 |
| 9 Mar 2022 | CNY | 3.8 | 3.88 | 3.65 | 3.79 | 3.79 | +0.01 (+0.26%) | 8,388,386 |
| 8 Mar 2022 | CNY | 3.99 | 4.01 | 3.77 | 3.78 | 3.78 | -0.2 (-5.03%) | 6,914,582 |
| 7 Mar 2022 | CNY | 4.02 | 4.07 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 5,396,050 |
| 4 Mar 2022 | CNY | 4.09 | 4.1 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,541,181 |
| 3 Mar 2022 | CNY | 4.03 | 4.14 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 8,787,501 |
| 2 Mar 2022 | CNY | 3.94 | 4.05 | 3.92 | 4.04 | 4.04 | +0.07 (+1.76%) | 7,839,583 |
| 1 Mar 2022 | CNY | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 4,431,901 |
| 28 Feb 2022 | CNY | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.03 (-0.76%) | 5,266,100 |
