| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 3.52 | 3.4 | 3.45 | 3.44 | 3.44 | +0.03 (+0.88%) | 18,252,200 |
| 24 Mar 2022 | CNY | 3.5 | 3.4 | 3.5 | 3.41 | 3.41 | -0.09 (-2.57%) | 13,809,600 |
| 23 Mar 2022 | CNY | 3.57 | 3.46 | 3.54 | 3.5 | 3.5 | -0.06 (-1.69%) | 20,427,190 |
| 22 Mar 2022 | CNY | 3.6 | 3.5 | 3.58 | 3.56 | 3.56 | -0.01 (-0.28%) | 23,593,300 |
| 21 Mar 2022 | CNY | 3.61 | 3.49 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 26,633,100 |
| 18 Mar 2022 | CNY | 3.66 | 3.38 | 3.42 | 3.56 | 3.56 | +0.12 (+3.49%) | 49,963,630 |
| 17 Mar 2022 | CNY | 3.55 | 3.38 | 3.45 | 3.44 | 3.44 | +0.1 (+2.99%) | 40,631,140 |
| 16 Mar 2022 | CNY | 3.34 | 3.07 | 3.09 | 3.34 | 3.34 | +0.3 (+9.87%) | 24,056,200 |
| 15 Mar 2022 | CNY | 3.26 | 3.04 | 3.22 | 3.04 | 3.04 | -0.19 (-5.88%) | 21,945,300 |
| 14 Mar 2022 | CNY | 3.4 | 3.22 | 3.38 | 3.23 | 3.23 | -0.16 (-4.72%) | 16,365,960 |
| 11 Mar 2022 | CNY | 3.4 | 3.28 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 12,448,800 |
| 10 Mar 2022 | CNY | 3.44 | 3.32 | 3.34 | 3.38 | 3.38 | +0.08 (+2.42%) | 16,038,600 |
| 9 Mar 2022 | CNY | 3.39 | 3.15 | 3.36 | 3.3 | 3.3 | -0.05 (-1.49%) | 14,650,100 |
| 8 Mar 2022 | CNY | 3.43 | 3.28 | 3.38 | 3.35 | 3.35 | -0.05 (-1.47%) | 14,879,100 |
| 7 Mar 2022 | CNY | 3.49 | 3.34 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 13,813,300 |
| 4 Mar 2022 | CNY | 3.52 | 3.37 | 3.52 | 3.4 | 3.4 | -0.14 (-3.95%) | 20,027,100 |
| 3 Mar 2022 | CNY | 3.6 | 3.42 | 3.47 | 3.54 | 3.54 | +0.08 (+2.31%) | 27,015,040 |
| 2 Mar 2022 | CNY | 3.52 | 3.39 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 17,337,300 |
| 1 Mar 2022 | CNY | 3.47 | 3.39 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 13,598,800 |
| 28 Feb 2022 | CNY | 3.45 | 3.32 | 3.45 | 3.43 | 3.43 | -0.02 (-0.58%) | 16,524,410 |
| 25 Feb 2022 | CNY | 3.55 | 3.41 | 3.48 | 3.45 | 3.45 | -0.09 (-2.54%) | 26,894,540 |
| 24 Feb 2022 | CNY | 3.66 | 3.45 | 3.6 | 3.54 | 3.54 | -0.11 (-3.01%) | 44,859,440 |
| 23 Feb 2022 | CNY | 3.7 | 3.47 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 54,542,320 |
| 22 Feb 2022 | CNY | 3.63 | 3.47 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 35,741,590 |
| 21 Feb 2022 | CNY | 3.59 | 3.45 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 46,338,720 |
| 18 Feb 2022 | CNY | 3.57 | 3.39 | 3.4 | 3.5 | 3.5 | -0.06 (-1.69%) | 56,702,420 |
| 17 Feb 2022 | CNY | 3.9 | 3.56 | 3.77 | 3.56 | 3.56 | -0.4 (-10.10%) | 125,479,730 |
| 16 Feb 2022 | CNY | 3.96 | 3.53 | 3.67 | 3.96 | 3.96 | +0.36 (+10%) | 172,372,500 |
| 15 Feb 2022 | CNY | 3.6 | 3.31 | 3.48 | 3.6 | 3.6 | +0.33 (+10.09%) | 112,902,800 |
| 14 Feb 2022 | CNY | 3.27 | 2.94 | 2.98 | 3.27 | 3.27 | +0.3 (+10.10%) | 15,827,200 |
