| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | CNY | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | +0.06 (+1.87%) | 33,810,895 |
| 18 Mar 2022 | CNY | 3.11 | 3.23 | 3.09 | 3.21 | 3.21 | +0.07 (+2.23%) | 23,977,184 |
| 17 Mar 2022 | CNY | 3.06 | 3.21 | 3.05 | 3.14 | 3.14 | +0.14 (+4.67%) | 33,759,802 |
| 16 Mar 2022 | CNY | 2.96 | 3 | 2.87 | 3 | 3 | +0.07 (+2.39%) | 14,919,628 |
| 15 Mar 2022 | CNY | 3.04 | 3.04 | 2.93 | 2.93 | 2.93 | -0.12 (-3.93%) | 19,248,576 |
| 14 Mar 2022 | CNY | 3.06 | 3.12 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 11,684,235 |
| 11 Mar 2022 | CNY | 3.05 | 3.1 | 2.98 | 3.09 | 3.09 | +0.03 (+0.98%) | 13,609,833 |
| 10 Mar 2022 | CNY | 3.08 | 3.1 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 15,418,819 |
| 9 Mar 2022 | CNY | 3.11 | 3.14 | 2.96 | 3.03 | 3.03 | -0.09 (-2.88%) | 25,419,738 |
| 8 Mar 2022 | CNY | 3.26 | 3.26 | 3.09 | 3.12 | 3.12 | -0.16 (-4.88%) | 27,534,930 |
| 7 Mar 2022 | CNY | 3.23 | 3.35 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 24,332,400 |
| 4 Mar 2022 | CNY | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 16,451,494 |
| 3 Mar 2022 | CNY | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | +0.06 (+1.84%) | 20,394,904 |
| 2 Mar 2022 | CNY | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 12,796,699 |
| 1 Mar 2022 | CNY | 3.24 | 3.29 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 18,028,728 |
| 28 Feb 2022 | CNY | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 12,233,001 |
| 25 Feb 2022 | CNY | 3.29 | 3.34 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 14,166,100 |
| 24 Feb 2022 | CNY | 3.39 | 3.4 | 3.24 | 3.29 | 3.29 | -0.11 (-3.24%) | 23,059,441 |
| 23 Feb 2022 | CNY | 3.42 | 3.45 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 15,802,103 |
| 22 Feb 2022 | CNY | 3.43 | 3.48 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 19,239,609 |
| 21 Feb 2022 | CNY | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | +0.02 (+0.58%) | 22,661,446 |
| 18 Feb 2022 | CNY | 3.35 | 3.45 | 3.32 | 3.43 | 3.43 | +0.09 (+2.69%) | 29,181,631 |
| 17 Feb 2022 | CNY | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 15,693,879 |
| 16 Feb 2022 | CNY | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 16,868,028 |
| 15 Feb 2022 | CNY | 3.42 | 3.44 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 23,875,907 |
| 14 Feb 2022 | CNY | 3.46 | 3.49 | 3.4 | 3.41 | 3.41 | -0.1 (-2.85%) | 26,400,695 |
| 11 Feb 2022 | CNY | 3.58 | 3.63 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 37,697,343 |
| 10 Feb 2022 | CNY | 3.42 | 3.64 | 3.38 | 3.53 | 3.53 | +0.11 (+3.22%) | 39,679,276 |
| 9 Feb 2022 | CNY | 3.47 | 3.53 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 22,583,416 |
| 8 Feb 2022 | CNY | 3.32 | 3.45 | 3.31 | 3.44 | 3.44 | +0.11 (+3.30%) | 26,316,221 |
