| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 3.3 | 3.36 | 3.25 | 3.31 | 3.31 | 0.0 (0.0%) | 80,427,912 |
| 12 Apr 2022 | CNY | 3.2 | 3.32 | 3.17 | 3.31 | 3.31 | +0.1 (+3.12%) | 72,118,061 |
| 11 Apr 2022 | CNY | 3.31 | 3.33 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 62,386,542 |
| 8 Apr 2022 | CNY | 3.32 | 3.34 | 3.21 | 3.29 | 3.29 | 0.0 (0.0%) | 66,301,632 |
| 7 Apr 2022 | CNY | 3.36 | 3.4 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 85,229,340 |
| 6 Apr 2022 | CNY | 3.36 | 3.39 | 3.28 | 3.36 | 3.36 | -0.08 (-2.33%) | 125,348,348 |
| 1 Apr 2022 | CNY | 3.3 | 3.55 | 3.26 | 3.44 | 3.44 | +0.14 (+4.24%) | 257,756,414 |
| 31 Mar 2022 | CNY | 3.16 | 3.33 | 3.11 | 3.3 | 3.3 | +0.27 (+8.91%) | 179,963,911 |
| 30 Mar 2022 | CNY | 3.02 | 3.04 | 2.97 | 3.03 | 3.03 | +0.02 (+0.66%) | 45,198,785 |
| 29 Mar 2022 | CNY | 2.99 | 3.07 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 42,644,279 |
| 28 Mar 2022 | CNY | 2.9 | 2.99 | 2.83 | 2.98 | 2.98 | +0.06 (+2.05%) | 49,374,315 |
| 25 Mar 2022 | CNY | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 35,946,465 |
| 24 Mar 2022 | CNY | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 26,345,300 |
| 23 Mar 2022 | CNY | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 31,125,364 |
| 22 Mar 2022 | CNY | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 35,256,079 |
| 21 Mar 2022 | CNY | 2.97 | 3 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 40,937,667 |
| 18 Mar 2022 | CNY | 2.91 | 3 | 2.9 | 2.96 | 2.96 | +0.03 (+1.02%) | 53,242,378 |
| 17 Mar 2022 | CNY | 2.96 | 3 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 54,305,197 |
| 16 Mar 2022 | CNY | 2.88 | 2.94 | 2.77 | 2.93 | 2.93 | +0.11 (+3.90%) | 64,017,161 |
| 15 Mar 2022 | CNY | 3.05 | 3.06 | 2.81 | 2.82 | 2.82 | -0.24 (-7.84%) | 80,727,932 |
| 14 Mar 2022 | CNY | 3.11 | 3.18 | 3.05 | 3.06 | 3.06 | -0.07 (-2.24%) | 45,703,400 |
| 11 Mar 2022 | CNY | 3.07 | 3.14 | 2.99 | 3.13 | 3.13 | +0.04 (+1.29%) | 55,190,010 |
| 10 Mar 2022 | CNY | 3.12 | 3.16 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 47,023,623 |
| 9 Mar 2022 | CNY | 3.17 | 3.22 | 2.95 | 3.06 | 3.06 | -0.09 (-2.86%) | 89,076,703 |
| 8 Mar 2022 | CNY | 3.29 | 3.32 | 3.15 | 3.15 | 3.15 | -0.14 (-4.26%) | 65,457,097 |
| 7 Mar 2022 | CNY | 3.36 | 3.37 | 3.27 | 3.29 | 3.29 | -0.09 (-2.66%) | 69,967,250 |
| 4 Mar 2022 | CNY | 3.45 | 3.46 | 3.34 | 3.38 | 3.38 | -0.05 (-1.46%) | 79,360,208 |
| 3 Mar 2022 | CNY | 3.31 | 3.45 | 3.3 | 3.43 | 3.43 | +0.14 (+4.26%) | 144,769,016 |
| 2 Mar 2022 | CNY | 3.23 | 3.3 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 53,215,423 |
| 1 Mar 2022 | CNY | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 65,745,867 |
