| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 83,017,588 |
| 13 Apr 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 98,724,542 |
| 12 Apr 2022 | CNY | 3.43 | 3.59 | 3.42 | 3.56 | 3.56 | +0.12 (+3.49%) | 122,463,912 |
| 11 Apr 2022 | CNY | 3.54 | 3.55 | 3.43 | 3.44 | 3.44 | -0.13 (-3.64%) | 93,561,431 |
| 8 Apr 2022 | CNY | 3.54 | 3.59 | 3.5 | 3.57 | 3.57 | +0.03 (+0.85%) | 110,424,487 |
| 7 Apr 2022 | CNY | 3.58 | 3.63 | 3.53 | 3.54 | 3.54 | -0.06 (-1.67%) | 133,947,092 |
| 6 Apr 2022 | CNY | 3.59 | 3.66 | 3.57 | 3.6 | 3.6 | +0.07 (+1.98%) | 180,762,323 |
| 1 Apr 2022 | CNY | 3.44 | 3.53 | 3.43 | 3.53 | 3.53 | +0.06 (+1.73%) | 109,581,029 |
| 31 Mar 2022 | CNY | 3.42 | 3.53 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 129,095,679 |
| 30 Mar 2022 | CNY | 3.35 | 3.45 | 3.34 | 3.45 | 3.45 | +0.11 (+3.29%) | 154,006,850 |
| 29 Mar 2022 | CNY | 3.42 | 3.43 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 104,764,642 |
| 28 Mar 2022 | CNY | 3.4 | 3.46 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 96,295,478 |
| 25 Mar 2022 | CNY | 3.47 | 3.52 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 72,484,390 |
| 24 Mar 2022 | CNY | 3.52 | 3.53 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 84,661,872 |
| 23 Mar 2022 | CNY | 3.57 | 3.59 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 72,060,938 |
| 22 Mar 2022 | CNY | 3.57 | 3.6 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 76,554,591 |
| 21 Mar 2022 | CNY | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 90,142,096 |
| 18 Mar 2022 | CNY | 3.58 | 3.64 | 3.56 | 3.64 | 3.64 | +0.04 (+1.11%) | 139,165,307 |
| 17 Mar 2022 | CNY | 3.65 | 3.68 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 213,478,892 |
| 16 Mar 2022 | CNY | 3.52 | 3.72 | 3.44 | 3.65 | 3.65 | +0.18 (+5.19%) | 285,400,360 |
| 15 Mar 2022 | CNY | 3.47 | 3.63 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 199,719,686 |
| 14 Mar 2022 | CNY | 3.51 | 3.58 | 3.49 | 3.49 | 3.49 | -0.08 (-2.24%) | 99,069,285 |
| 11 Mar 2022 | CNY | 3.39 | 3.61 | 3.34 | 3.57 | 3.57 | +0.14 (+4.08%) | 152,690,576 |
| 10 Mar 2022 | CNY | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | +0.02 (+0.59%) | 68,511,635 |
| 9 Mar 2022 | CNY | 3.47 | 3.49 | 3.29 | 3.41 | 3.41 | -0.05 (-1.45%) | 112,585,107 |
| 8 Mar 2022 | CNY | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 84,266,545 |
| 7 Mar 2022 | CNY | 3.53 | 3.55 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 68,540,077 |
| 4 Mar 2022 | CNY | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 58,902,022 |
| 3 Mar 2022 | CNY | 3.57 | 3.61 | 3.57 | 3.59 | 3.59 | +0.02 (+0.56%) | 63,746,292 |
| 2 Mar 2022 | CNY | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 66,309,890 |
