| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.5 | 3.56 | 3.43 | 3.55 | 3.55 | +0.02 (+0.57%) | 15,321,300 |
| 25 Feb 2022 | CNY | 3.46 | 3.57 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 19,334,400 |
| 24 Feb 2022 | CNY | 3.58 | 3.6 | 3.38 | 3.45 | 3.45 | -0.16 (-4.43%) | 26,750,004 |
| 23 Feb 2022 | CNY | 3.61 | 3.63 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 16,247,653 |
| 22 Feb 2022 | CNY | 3.67 | 3.73 | 3.57 | 3.61 | 3.61 | -0.06 (-1.63%) | 22,524,300 |
| 21 Feb 2022 | CNY | 3.62 | 3.68 | 3.58 | 3.67 | 3.67 | +0.04 (+1.10%) | 20,871,900 |
| 18 Feb 2022 | CNY | 3.57 | 3.65 | 3.53 | 3.63 | 3.63 | +0.05 (+1.40%) | 23,448,000 |
| 17 Feb 2022 | CNY | 3.67 | 3.73 | 3.57 | 3.58 | 3.58 | -0.12 (-3.24%) | 23,010,350 |
| 16 Feb 2022 | CNY | 3.64 | 3.73 | 3.61 | 3.7 | 3.7 | +0.09 (+2.49%) | 19,970,700 |
| 15 Feb 2022 | CNY | 3.76 | 3.77 | 3.59 | 3.61 | 3.61 | -0.12 (-3.22%) | 27,677,351 |
| 14 Feb 2022 | CNY | 3.7 | 3.8 | 3.65 | 3.73 | 3.73 | -0.05 (-1.32%) | 23,058,001 |
| 11 Feb 2022 | CNY | 3.95 | 4.02 | 3.77 | 3.78 | 3.78 | -0.15 (-3.82%) | 34,266,701 |
| 10 Feb 2022 | CNY | 3.89 | 3.94 | 3.78 | 3.93 | 3.93 | +0.02 (+0.51%) | 24,795,701 |
| 9 Feb 2022 | CNY | 3.95 | 3.97 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 30,950,400 |
| 8 Feb 2022 | CNY | 3.78 | 3.98 | 3.74 | 3.95 | 3.95 | +0.13 (+3.40%) | 30,408,301 |
| 7 Feb 2022 | CNY | 3.9 | 3.9 | 3.6 | 3.82 | 3.82 | -0.1 (-2.55%) | 29,582,803 |
| 28 Jan 2022 | CNY | 3.73 | 3.95 | 3.69 | 3.92 | 3.92 | +0.24 (+6.52%) | 42,583,458 |
| 27 Jan 2022 | CNY | 3.82 | 3.84 | 3.61 | 3.68 | 3.68 | -0.2 (-5.15%) | 41,177,800 |
| 26 Jan 2022 | CNY | 3.99 | 4.22 | 3.81 | 3.88 | 3.88 | -0.16 (-3.96%) | 47,823,143 |
| 25 Jan 2022 | CNY | 3.95 | 4.27 | 3.93 | 4.04 | 4.04 | +0.04 (+1%) | 54,555,100 |
| 24 Jan 2022 | CNY | 3.87 | 4.09 | 3.83 | 4 | 4 | +0.05 (+1.27%) | 29,741,112 |
| 21 Jan 2022 | CNY | 3.91 | 4.11 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 32,845,101 |
| 20 Jan 2022 | CNY | 4.24 | 4.29 | 3.94 | 3.95 | 3.95 | -0.3 (-7.06%) | 48,793,561 |
| 19 Jan 2022 | CNY | 4.01 | 4.38 | 4 | 4.25 | 4.25 | +0.2 (+4.94%) | 56,646,002 |
| 18 Jan 2022 | CNY | 4.16 | 4.19 | 4.02 | 4.05 | 4.05 | -0.11 (-2.64%) | 39,905,777 |
| 17 Jan 2022 | CNY | 4.1 | 4.25 | 4.02 | 4.16 | 4.16 | -0.04 (-0.95%) | 52,090,500 |
| 14 Jan 2022 | CNY | 4.33 | 4.39 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 66,888,892 |
| 13 Jan 2022 | CNY | 4.22 | 4.7 | 4.15 | 4.35 | 4.35 | +0.08 (+1.87%) | 94,802,184 |
| 12 Jan 2022 | CNY | 4.28 | 4.4 | 4.04 | 4.27 | 4.27 | -0.12 (-2.73%) | 65,961,152 |
| 11 Jan 2022 | CNY | 4.28 | 4.63 | 4.2 | 4.39 | 4.39 | -0.11 (-2.44%) | 97,503,056 |
