| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 10,057,530 |
| 12 Apr 2022 | CNY | 3.19 | 3.27 | 3.16 | 3.27 | 3.27 | +0.07 (+2.19%) | 11,177,020 |
| 11 Apr 2022 | CNY | 3.29 | 3.3 | 3.17 | 3.2 | 3.2 | -0.1 (-3.03%) | 13,606,750 |
| 8 Apr 2022 | CNY | 3.28 | 3.32 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 13,469,300 |
| 7 Apr 2022 | CNY | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -0.11 (-3.25%) | 16,666,570 |
| 6 Apr 2022 | CNY | 3.3 | 3.4 | 3.3 | 3.38 | 3.38 | +0.07 (+2.11%) | 18,354,340 |
| 1 Apr 2022 | CNY | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 10,652,000 |
| 31 Mar 2022 | CNY | 3.29 | 3.33 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 12,553,170 |
| 30 Mar 2022 | CNY | 3.29 | 3.3 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 10,201,770 |
| 29 Mar 2022 | CNY | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 9,347,890 |
| 28 Mar 2022 | CNY | 3.26 | 3.33 | 3.23 | 3.32 | 3.32 | +0.04 (+1.22%) | 13,121,940 |
| 25 Mar 2022 | CNY | 3.26 | 3.31 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 11,715,440 |
| 24 Mar 2022 | CNY | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 10,619,760 |
| 23 Mar 2022 | CNY | 3.33 | 3.35 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 9,174,090 |
| 22 Mar 2022 | CNY | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 10,866,740 |
| 21 Mar 2022 | CNY | 3.27 | 3.3 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 12,983,110 |
| 18 Mar 2022 | CNY | 3.17 | 3.3 | 3.16 | 3.28 | 3.28 | +0.1 (+3.14%) | 17,183,430 |
| 17 Mar 2022 | CNY | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 17,434,920 |
| 16 Mar 2022 | CNY | 3.16 | 3.21 | 3.05 | 3.17 | 3.17 | +0.07 (+2.26%) | 18,673,579 |
| 15 Mar 2022 | CNY | 3.32 | 3.32 | 3.09 | 3.1 | 3.1 | -0.21 (-6.34%) | 31,816,222 |
| 14 Mar 2022 | CNY | 3.42 | 3.45 | 3.3 | 3.31 | 3.31 | -0.14 (-4.06%) | 19,303,490 |
| 11 Mar 2022 | CNY | 3.45 | 3.46 | 3.34 | 3.45 | 3.45 | -0.03 (-0.86%) | 18,150,761 |
| 10 Mar 2022 | CNY | 3.43 | 3.52 | 3.4 | 3.48 | 3.48 | +0.08 (+2.35%) | 23,430,911 |
| 9 Mar 2022 | CNY | 3.38 | 3.47 | 3.23 | 3.4 | 3.4 | +0.05 (+1.49%) | 28,418,540 |
| 8 Mar 2022 | CNY | 3.49 | 3.51 | 3.35 | 3.35 | 3.35 | -0.16 (-4.56%) | 21,894,140 |
| 7 Mar 2022 | CNY | 3.52 | 3.6 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 19,503,789 |
| 4 Mar 2022 | CNY | 3.59 | 3.6 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 25,875,951 |
| 3 Mar 2022 | CNY | 3.58 | 3.63 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 29,446,430 |
| 2 Mar 2022 | CNY | 3.5 | 3.59 | 3.48 | 3.56 | 3.56 | +0.05 (+1.42%) | 25,914,271 |
| 1 Mar 2022 | CNY | 3.53 | 3.54 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 22,246,120 |
