| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 3.33 | 3.57 | 3.28 | 3.48 | 3.48 | +0.12 (+3.57%) | 50,394,012 |
| 11 Apr 2022 | CNY | 3.4 | 3.45 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 31,618,371 |
| 8 Apr 2022 | CNY | 3.36 | 3.43 | 3.3 | 3.38 | 3.38 | +0.04 (+1.20%) | 16,191,202 |
| 7 Apr 2022 | CNY | 3.41 | 3.43 | 3.33 | 3.34 | 3.34 | -0.08 (-2.34%) | 22,149,258 |
| 6 Apr 2022 | CNY | 3.34 | 3.43 | 3.32 | 3.42 | 3.42 | +0.08 (+2.40%) | 31,945,726 |
| 1 Apr 2022 | CNY | 3.23 | 3.37 | 3.21 | 3.34 | 3.34 | +0.11 (+3.41%) | 27,862,025 |
| 31 Mar 2022 | CNY | 3.2 | 3.24 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 13,661,281 |
| 30 Mar 2022 | CNY | 3.18 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 10,284,755 |
| 29 Mar 2022 | CNY | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 8,154,300 |
| 28 Mar 2022 | CNY | 3.15 | 3.19 | 3.1 | 3.19 | 3.19 | +0.04 (+1.27%) | 13,915,900 |
| 25 Mar 2022 | CNY | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 9,366,108 |
| 24 Mar 2022 | CNY | 3.15 | 3.21 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 12,323,581 |
| 23 Mar 2022 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 9,176,700 |
| 22 Mar 2022 | CNY | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 7,596,317 |
| 21 Mar 2022 | CNY | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 13,100,202 |
| 18 Mar 2022 | CNY | 3.14 | 3.21 | 3.12 | 3.21 | 3.21 | +0.07 (+2.23%) | 15,492,383 |
| 17 Mar 2022 | CNY | 3.18 | 3.2 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 15,818,821 |
| 16 Mar 2022 | CNY | 3.13 | 3.18 | 3.04 | 3.15 | 3.15 | +0.05 (+1.61%) | 19,399,156 |
| 15 Mar 2022 | CNY | 3.26 | 3.3 | 3.08 | 3.1 | 3.1 | -0.19 (-5.78%) | 24,424,122 |
| 14 Mar 2022 | CNY | 3.37 | 3.41 | 3.27 | 3.29 | 3.29 | -0.1 (-2.95%) | 15,279,225 |
| 11 Mar 2022 | CNY | 3.3 | 3.39 | 3.21 | 3.39 | 3.39 | +0.07 (+2.11%) | 20,232,287 |
| 10 Mar 2022 | CNY | 3.38 | 3.4 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 16,233,250 |
| 9 Mar 2022 | CNY | 3.41 | 3.46 | 3.22 | 3.33 | 3.33 | -0.09 (-2.63%) | 27,077,749 |
| 8 Mar 2022 | CNY | 3.51 | 3.53 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 24,533,850 |
| 7 Mar 2022 | CNY | 3.51 | 3.58 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 30,277,478 |
| 4 Mar 2022 | CNY | 3.62 | 3.63 | 3.51 | 3.53 | 3.53 | -0.14 (-3.81%) | 36,690,617 |
| 3 Mar 2022 | CNY | 3.56 | 3.68 | 3.51 | 3.67 | 3.67 | +0.16 (+4.56%) | 58,329,828 |
| 2 Mar 2022 | CNY | 3.43 | 3.52 | 3.4 | 3.51 | 3.51 | +0.07 (+2.03%) | 31,748,898 |
| 1 Mar 2022 | CNY | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 16,688,587 |
| 28 Feb 2022 | CNY | 3.42 | 3.49 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 21,261,430 |
