| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 3.87 | 3.9 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 49,847,954 |
| 29 Mar 2022 | CNY | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 38,149,708 |
| 28 Mar 2022 | CNY | 3.8 | 3.87 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 50,430,658 |
| 25 Mar 2022 | CNY | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 25,901,936 |
| 24 Mar 2022 | CNY | 3.82 | 3.84 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 31,130,232 |
| 23 Mar 2022 | CNY | 3.84 | 3.84 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 25,774,646 |
| 22 Mar 2022 | CNY | 3.79 | 3.87 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 41,859,963 |
| 21 Mar 2022 | CNY | 3.84 | 3.85 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 42,273,003 |
| 18 Mar 2022 | CNY | 3.77 | 3.85 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 45,320,451 |
| 17 Mar 2022 | CNY | 3.78 | 3.81 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 42,597,809 |
| 16 Mar 2022 | CNY | 3.75 | 3.79 | 3.66 | 3.77 | 3.77 | +0.05 (+1.34%) | 70,470,903 |
| 15 Mar 2022 | CNY | 3.84 | 3.85 | 3.72 | 3.72 | 3.72 | -0.13 (-3.38%) | 72,447,752 |
| 14 Mar 2022 | CNY | 3.86 | 3.9 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 32,743,217 |
| 11 Mar 2022 | CNY | 3.84 | 3.89 | 3.79 | 3.88 | 3.88 | +0.03 (+0.78%) | 41,268,488 |
| 10 Mar 2022 | CNY | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | +0.03 (+0.79%) | 36,983,988 |
| 9 Mar 2022 | CNY | 3.88 | 3.9 | 3.75 | 3.82 | 3.82 | -0.05 (-1.29%) | 66,308,428 |
| 8 Mar 2022 | CNY | 3.94 | 3.95 | 3.87 | 3.87 | 3.87 | -0.08 (-2.03%) | 52,508,561 |
| 7 Mar 2022 | CNY | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 43,138,184 |
| 4 Mar 2022 | CNY | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 34,841,826 |
| 3 Mar 2022 | CNY | 3.95 | 3.98 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 38,533,629 |
| 2 Mar 2022 | CNY | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 29,955,974 |
| 1 Mar 2022 | CNY | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 36,719,126 |
| 28 Feb 2022 | CNY | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 35,388,774 |
| 25 Feb 2022 | CNY | 3.93 | 3.95 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 46,795,163 |
| 24 Feb 2022 | CNY | 3.97 | 3.98 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 74,370,510 |
| 23 Feb 2022 | CNY | 4 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 36,956,252 |
| 22 Feb 2022 | CNY | 4.02 | 4.03 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 36,712,182 |
| 21 Feb 2022 | CNY | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 31,154,755 |
| 18 Feb 2022 | CNY | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | +0.04 (+1.01%) | 32,531,205 |
| 17 Feb 2022 | CNY | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 27,851,452 |
