| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 3.92 | 3.96 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 37,009,605 |
| 28 Feb 2022 | CNY | 4 | 4.01 | 3.89 | 3.93 | 3.93 | -0.06 (-1.50%) | 37,606,205 |
| 25 Feb 2022 | CNY | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 32,174,600 |
| 24 Feb 2022 | CNY | 4.09 | 4.11 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 48,208,351 |
| 23 Feb 2022 | CNY | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 35,072,021 |
| 22 Feb 2022 | CNY | 4.16 | 4.22 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 29,844,090 |
| 21 Feb 2022 | CNY | 4.18 | 4.2 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 32,539,479 |
| 18 Feb 2022 | CNY | 4.06 | 4.2 | 4.06 | 4.19 | 4.19 | +0.11 (+2.70%) | 44,390,880 |
| 17 Feb 2022 | CNY | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 26,296,777 |
| 16 Feb 2022 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 26,198,957 |
| 15 Feb 2022 | CNY | 4.2 | 4.21 | 4.07 | 4.11 | 4.11 | -0.08 (-1.91%) | 40,188,860 |
| 14 Feb 2022 | CNY | 4.37 | 4.44 | 4.17 | 4.19 | 4.19 | -0.19 (-4.34%) | 51,929,418 |
| 11 Feb 2022 | CNY | 4.34 | 4.55 | 4.32 | 4.38 | 4.38 | +0.1 (+2.34%) | 64,416,265 |
| 10 Feb 2022 | CNY | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | +0.05 (+1.18%) | 28,734,654 |
| 9 Feb 2022 | CNY | 4.18 | 4.41 | 4.17 | 4.23 | 4.23 | +0.07 (+1.68%) | 71,363,067 |
| 8 Feb 2022 | CNY | 4 | 4.2 | 3.98 | 4.16 | 4.16 | +0.15 (+3.74%) | 61,958,818 |
| 7 Feb 2022 | CNY | 4.01 | 4.08 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 83,188,651 |
| 28 Jan 2022 | CNY | 4.51 | 4.51 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 20,252,705 |
| 27 Jan 2022 | CNY | 4.54 | 4.54 | 4.43 | 4.45 | 4.45 | -0.09 (-1.98%) | 20,090,202 |
| 26 Jan 2022 | CNY | 4.59 | 4.61 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 21,857,620 |
| 25 Jan 2022 | CNY | 4.71 | 4.73 | 4.57 | 4.57 | 4.57 | -0.14 (-2.97%) | 27,386,823 |
| 24 Jan 2022 | CNY | 4.64 | 4.76 | 4.57 | 4.71 | 4.71 | +0.06 (+1.29%) | 32,174,029 |
| 21 Jan 2022 | CNY | 4.74 | 4.76 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 29,516,043 |
| 20 Jan 2022 | CNY | 4.69 | 4.82 | 4.67 | 4.75 | 4.75 | +0.08 (+1.71%) | 61,943,995 |
| 19 Jan 2022 | CNY | 4.65 | 4.7 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 30,788,686 |
| 18 Jan 2022 | CNY | 4.56 | 4.68 | 4.54 | 4.62 | 4.62 | +0.07 (+1.54%) | 34,139,105 |
| 17 Jan 2022 | CNY | 4.5 | 4.6 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 21,811,299 |
| 14 Jan 2022 | CNY | 4.61 | 4.64 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 33,361,389 |
| 13 Jan 2022 | CNY | 4.63 | 4.74 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 36,189,212 |
| 12 Jan 2022 | CNY | 4.7 | 4.7 | 4.57 | 4.64 | 4.64 | -0.05 (-1.07%) | 40,131,535 |
