| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 10,353,000 |
| 25 Feb 2022 | CNY | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | +0.03 (+0.89%) | 9,697,000 |
| 24 Feb 2022 | CNY | 3.47 | 3.47 | 3.3 | 3.36 | 3.36 | -0.11 (-3.17%) | 19,896,992 |
| 23 Feb 2022 | CNY | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 14,286,509 |
| 22 Feb 2022 | CNY | 3.5 | 3.51 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 15,873,155 |
| 21 Feb 2022 | CNY | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | -0.01 (-0.28%) | 28,465,112 |
| 18 Feb 2022 | CNY | 3.38 | 3.73 | 3.36 | 3.54 | 3.54 | +0.15 (+4.42%) | 41,906,258 |
| 17 Feb 2022 | CNY | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 7,884,900 |
| 16 Feb 2022 | CNY | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.03 (+0.88%) | 6,636,948 |
| 15 Feb 2022 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,234,001 |
| 14 Feb 2022 | CNY | 3.44 | 3.44 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 15,484,453 |
| 11 Feb 2022 | CNY | 3.44 | 3.5 | 3.42 | 3.48 | 3.48 | +0.02 (+0.58%) | 14,287,439 |
| 10 Feb 2022 | CNY | 3.47 | 3.49 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 7,258,101 |
| 9 Feb 2022 | CNY | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 8,562,100 |
| 8 Feb 2022 | CNY | 3.42 | 3.49 | 3.4 | 3.49 | 3.49 | +0.07 (+2.05%) | 12,338,112 |
| 7 Feb 2022 | CNY | 3.4 | 3.42 | 3.36 | 3.42 | 3.42 | +0.08 (+2.40%) | 7,994,957 |
| 28 Jan 2022 | CNY | 3.3 | 3.35 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 7,270,808 |
| 27 Jan 2022 | CNY | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -0.03 (-0.91%) | 9,323,908 |
| 26 Jan 2022 | CNY | 3.29 | 3.34 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 8,943,500 |
| 25 Jan 2022 | CNY | 3.37 | 3.39 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 12,199,400 |
| 24 Jan 2022 | CNY | 3.36 | 3.4 | 3.31 | 3.37 | 3.37 | +0.01 (+0.30%) | 7,484,001 |
| 21 Jan 2022 | CNY | 3.4 | 3.41 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 12,052,100 |
| 20 Jan 2022 | CNY | 3.48 | 3.49 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 15,857,210 |
| 19 Jan 2022 | CNY | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 11,169,780 |
| 18 Jan 2022 | CNY | 3.51 | 3.53 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 21,022,515 |
| 17 Jan 2022 | CNY | 3.55 | 3.55 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 12,749,266 |
| 14 Jan 2022 | CNY | 3.6 | 3.6 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 17,852,100 |
| 13 Jan 2022 | CNY | 3.6 | 3.64 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 15,670,646 |
| 12 Jan 2022 | CNY | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 14,097,704 |
| 11 Jan 2022 | CNY | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 15,576,432 |
