| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 21,682,638 |
| 24 Feb 2022 | CNY | 3.75 | 3.76 | 3.6 | 3.64 | 3.64 | -0.13 (-3.45%) | 36,269,142 |
| 23 Feb 2022 | CNY | 3.78 | 3.8 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 18,554,286 |
| 22 Feb 2022 | CNY | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 17,555,248 |
| 21 Feb 2022 | CNY | 3.7 | 3.82 | 3.68 | 3.82 | 3.82 | +0.12 (+3.24%) | 29,505,101 |
| 18 Feb 2022 | CNY | 3.67 | 3.72 | 3.64 | 3.7 | 3.7 | +0.03 (+0.82%) | 18,781,856 |
| 17 Feb 2022 | CNY | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 17,958,301 |
| 16 Feb 2022 | CNY | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | +0.03 (+0.81%) | 15,938,132 |
| 15 Feb 2022 | CNY | 3.81 | 3.82 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 25,271,857 |
| 14 Feb 2022 | CNY | 3.82 | 3.83 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 16,937,890 |
| 11 Feb 2022 | CNY | 3.86 | 3.89 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 24,482,619 |
| 10 Feb 2022 | CNY | 3.85 | 3.88 | 3.79 | 3.85 | 3.85 | 0.0 (0.0%) | 20,484,510 |
| 9 Feb 2022 | CNY | 3.79 | 3.87 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 27,157,482 |
| 8 Feb 2022 | CNY | 3.61 | 3.87 | 3.6 | 3.77 | 3.77 | +0.14 (+3.86%) | 41,344,156 |
| 7 Feb 2022 | CNY | 3.53 | 3.67 | 3.53 | 3.63 | 3.63 | -0.28 (-7.16%) | 53,171,684 |
| 28 Jan 2022 | CNY | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 17,184,590 |
| 27 Jan 2022 | CNY | 3.95 | 3.95 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 19,806,114 |
| 26 Jan 2022 | CNY | 3.91 | 3.96 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 17,104,919 |
| 25 Jan 2022 | CNY | 4.04 | 4.04 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 31,761,215 |
| 24 Jan 2022 | CNY | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 17,835,853 |
| 21 Jan 2022 | CNY | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 26,221,716 |
| 20 Jan 2022 | CNY | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 21,244,413 |
| 19 Jan 2022 | CNY | 4.1 | 4.17 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 17,490,009 |
| 18 Jan 2022 | CNY | 4.14 | 4.15 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 20,549,294 |
| 17 Jan 2022 | CNY | 4.11 | 4.16 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 20,048,213 |
| 14 Jan 2022 | CNY | 4.27 | 4.27 | 4.11 | 4.12 | 4.12 | -0.14 (-3.29%) | 47,969,057 |
| 13 Jan 2022 | CNY | 4.25 | 4.34 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 30,930,251 |
| 12 Jan 2022 | CNY | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 21,852,327 |
| 11 Jan 2022 | CNY | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 25,812,034 |
| 10 Jan 2022 | CNY | 4.25 | 4.3 | 4.2 | 4.3 | 4.3 | +0.04 (+0.94%) | 26,547,542 |
