| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 2.82 | 2.87 | 2.76 | 2.86 | 2.86 | +0.02 (+0.70%) | 55,547,097 |
| 25 Feb 2022 | CNY | 2.86 | 2.89 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 54,542,121 |
| 24 Feb 2022 | CNY | 2.97 | 3.01 | 2.78 | 2.83 | 2.83 | -0.16 (-5.35%) | 128,090,998 |
| 23 Feb 2022 | CNY | 3.04 | 3.07 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 92,251,118 |
| 22 Feb 2022 | CNY | 3.05 | 3.12 | 2.99 | 3.02 | 3.02 | -0.1 (-3.21%) | 115,322,034 |
| 21 Feb 2022 | CNY | 3.04 | 3.17 | 3.02 | 3.12 | 3.12 | +0.06 (+1.96%) | 133,392,098 |
| 18 Feb 2022 | CNY | 3.01 | 3.17 | 3 | 3.06 | 3.06 | -0.07 (-2.24%) | 142,975,513 |
| 17 Feb 2022 | CNY | 3.41 | 3.5 | 3.13 | 3.13 | 3.13 | -0.35 (-10.06%) | 314,731,043 |
| 16 Feb 2022 | CNY | 3.21 | 3.64 | 3.13 | 3.48 | 3.48 | +0.17 (+5.14%) | 431,161,769 |
| 15 Feb 2022 | CNY | 3.03 | 3.31 | 2.94 | 3.31 | 3.31 | +0.3 (+9.97%) | 160,959,844 |
| 14 Feb 2022 | CNY | 2.99 | 3.1 | 2.97 | 3.01 | 3.01 | -0.03 (-0.99%) | 134,563,735 |
| 11 Feb 2022 | CNY | 2.9 | 3.12 | 2.86 | 3.04 | 3.04 | +0.12 (+4.11%) | 208,956,149 |
| 10 Feb 2022 | CNY | 2.9 | 2.93 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 108,902,941 |
| 9 Feb 2022 | CNY | 2.86 | 2.97 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 200,992,421 |
| 8 Feb 2022 | CNY | 2.6 | 2.86 | 2.57 | 2.86 | 2.86 | +0.26 (+10.00%) | 152,707,907 |
| 7 Feb 2022 | CNY | 2.6 | 2.63 | 2.53 | 2.6 | 2.6 | +0.05 (+1.96%) | 63,027,615 |
| 28 Jan 2022 | CNY | 2.53 | 2.67 | 2.48 | 2.55 | 2.55 | -0.06 (-2.30%) | 85,847,359 |
| 27 Jan 2022 | CNY | 2.99 | 2.99 | 2.58 | 2.61 | 2.61 | -0.26 (-9.06%) | 180,882,152 |
| 26 Jan 2022 | CNY | 2.79 | 2.87 | 2.79 | 2.87 | 2.87 | +0.26 (+9.96%) | 92,151,781 |
| 25 Jan 2022 | CNY | 2.82 | 2.83 | 2.61 | 2.61 | 2.61 | -0.25 (-8.74%) | 106,292,568 |
| 24 Jan 2022 | CNY | 2.79 | 2.93 | 2.65 | 2.86 | 2.86 | +0.05 (+1.78%) | 100,863,367 |
| 21 Jan 2022 | CNY | 2.8 | 2.95 | 2.75 | 2.81 | 2.81 | +0.01 (+0.36%) | 109,082,312 |
| 20 Jan 2022 | CNY | 2.88 | 2.9 | 2.75 | 2.8 | 2.8 | -0.07 (-2.44%) | 70,751,600 |
| 19 Jan 2022 | CNY | 2.8 | 2.94 | 2.78 | 2.87 | 2.87 | +0.08 (+2.87%) | 84,995,496 |
| 18 Jan 2022 | CNY | 2.99 | 2.99 | 2.79 | 2.79 | 2.79 | -0.16 (-5.42%) | 81,890,927 |
| 17 Jan 2022 | CNY | 2.8 | 2.97 | 2.79 | 2.95 | 2.95 | +0.13 (+4.61%) | 96,261,646 |
| 14 Jan 2022 | CNY | 2.9 | 2.93 | 2.81 | 2.82 | 2.82 | -0.1 (-3.42%) | 61,514,055 |
| 13 Jan 2022 | CNY | 2.92 | 2.96 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 55,425,163 |
| 12 Jan 2022 | CNY | 2.86 | 2.97 | 2.82 | 2.93 | 2.93 | +0.07 (+2.45%) | 76,033,411 |
| 11 Jan 2022 | CNY | 2.83 | 3.03 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 90,124,526 |
