| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 3.98 | 4.03 | 3.77 | 3.81 | 3.81 | -0.18 (-4.51%) | 79,306,457 |
| 24 Feb 2022 | CNY | 4.18 | 4.55 | 3.84 | 3.99 | 3.99 | -0.26 (-6.12%) | 137,182,982 |
| 23 Feb 2022 | CNY | 4.68 | 4.68 | 4.22 | 4.25 | 4.25 | -0.43 (-9.19%) | 163,691,696 |
| 22 Feb 2022 | CNY | 4.4 | 4.68 | 4.25 | 4.68 | 4.68 | +0.43 (+10.12%) | 98,159,121 |
| 21 Feb 2022 | CNY | 3.82 | 4.43 | 3.78 | 4.25 | 4.25 | +0.21 (+5.20%) | 156,860,806 |
| 18 Feb 2022 | CNY | 3.84 | 4.42 | 3.68 | 4.04 | 4.04 | 0.0 (0.0%) | 171,500,488 |
| 17 Feb 2022 | CNY | 3.9 | 4.04 | 3.69 | 4.04 | 4.04 | +0.37 (+10.08%) | 170,654,371 |
| 16 Feb 2022 | CNY | 3.34 | 3.67 | 3.33 | 3.67 | 3.67 | +0.33 (+9.88%) | 31,742,120 |
| 15 Feb 2022 | CNY | 3.43 | 3.45 | 3.31 | 3.34 | 3.34 | -0.08 (-2.34%) | 11,462,800 |
| 14 Feb 2022 | CNY | 3.44 | 3.5 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 14,294,300 |
| 11 Feb 2022 | CNY | 3.49 | 3.58 | 3.39 | 3.47 | 3.47 | +0.03 (+0.87%) | 22,931,721 |
| 10 Feb 2022 | CNY | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 10,679,753 |
| 9 Feb 2022 | CNY | 3.45 | 3.48 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 13,526,320 |
| 8 Feb 2022 | CNY | 3.34 | 3.44 | 3.33 | 3.44 | 3.44 | +0.09 (+2.69%) | 16,018,540 |
| 7 Feb 2022 | CNY | 3.31 | 3.36 | 3.18 | 3.35 | 3.35 | +0.08 (+2.45%) | 18,583,785 |
| 28 Jan 2022 | CNY | 3.18 | 3.3 | 3.18 | 3.27 | 3.27 | +0.09 (+2.83%) | 11,797,422 |
| 27 Jan 2022 | CNY | 3.21 | 3.26 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 10,863,122 |
| 26 Jan 2022 | CNY | 3.13 | 3.29 | 3.13 | 3.22 | 3.22 | +0.07 (+2.22%) | 11,356,200 |
| 25 Jan 2022 | CNY | 3.25 | 3.28 | 3.1 | 3.15 | 3.15 | -0.12 (-3.67%) | 12,499,322 |
| 24 Jan 2022 | CNY | 3.29 | 3.32 | 3.16 | 3.27 | 3.27 | -0.01 (-0.30%) | 18,641,260 |
| 21 Jan 2022 | CNY | 3.25 | 3.3 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 11,112,221 |
| 20 Jan 2022 | CNY | 3.38 | 3.39 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 12,340,836 |
| 19 Jan 2022 | CNY | 3.26 | 3.37 | 3.25 | 3.34 | 3.34 | +0.08 (+2.45%) | 13,116,260 |
| 18 Jan 2022 | CNY | 3.3 | 3.36 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 12,195,488 |
| 17 Jan 2022 | CNY | 3.3 | 3.36 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 10,638,863 |
| 14 Jan 2022 | CNY | 3.43 | 3.48 | 3.29 | 3.3 | 3.3 | -0.13 (-3.79%) | 16,910,601 |
| 13 Jan 2022 | CNY | 3.37 | 3.52 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 21,664,311 |
| 12 Jan 2022 | CNY | 3.39 | 3.42 | 3.32 | 3.38 | 3.38 | +0.02 (+0.60%) | 14,321,002 |
| 11 Jan 2022 | CNY | 3.34 | 3.47 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 18,692,080 |
| 10 Jan 2022 | CNY | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | +0.04 (+1.21%) | 15,805,121 |
