| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.75 | 3.76 | 3.63 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,531,720 |
| 25 Feb 2022 | CNY | 3.7 | 3.75 | 3.68 | 3.71 | 3.71 | +0.04 (+1.09%) | 7,638,120 |
| 24 Feb 2022 | CNY | 3.84 | 3.85 | 3.62 | 3.67 | 3.67 | -0.16 (-4.18%) | 16,394,200 |
| 23 Feb 2022 | CNY | 3.8 | 3.86 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 7,609,676 |
| 22 Feb 2022 | CNY | 3.91 | 3.93 | 3.79 | 3.83 | 3.83 | -0.09 (-2.30%) | 10,792,356 |
| 21 Feb 2022 | CNY | 3.82 | 3.93 | 3.79 | 3.92 | 3.92 | +0.1 (+2.62%) | 11,011,787 |
| 18 Feb 2022 | CNY | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 6,208,307 |
| 17 Feb 2022 | CNY | 3.89 | 3.91 | 3.78 | 3.8 | 3.8 | -0.09 (-2.31%) | 12,766,204 |
| 16 Feb 2022 | CNY | 3.88 | 3.92 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 6,552,696 |
| 15 Feb 2022 | CNY | 3.91 | 3.96 | 3.82 | 3.87 | 3.87 | -0.04 (-1.02%) | 10,067,701 |
| 14 Feb 2022 | CNY | 3.93 | 3.99 | 3.89 | 3.91 | 3.91 | -0.06 (-1.51%) | 9,471,300 |
| 11 Feb 2022 | CNY | 4.1 | 4.1 | 3.96 | 3.97 | 3.97 | -0.09 (-2.22%) | 10,674,800 |
| 10 Feb 2022 | CNY | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -0.07 (-1.69%) | 10,085,020 |
| 9 Feb 2022 | CNY | 4.08 | 4.13 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 8,911,862 |
| 8 Feb 2022 | CNY | 3.99 | 4.07 | 3.96 | 4.07 | 4.07 | +0.07 (+1.75%) | 9,531,700 |
| 7 Feb 2022 | CNY | 4.07 | 4.09 | 3.97 | 4 | 4 | 0.0 (0.0%) | 11,695,961 |
| 28 Jan 2022 | CNY | 3.97 | 4.05 | 3.86 | 4 | 4 | +0.09 (+2.30%) | 12,841,456 |
| 27 Jan 2022 | CNY | 4.04 | 4.05 | 3.9 | 3.91 | 3.91 | -0.15 (-3.69%) | 11,774,600 |
| 26 Jan 2022 | CNY | 4.08 | 4.11 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 9,846,221 |
| 25 Jan 2022 | CNY | 4.27 | 4.34 | 4.04 | 4.06 | 4.06 | -0.26 (-6.02%) | 21,197,220 |
| 24 Jan 2022 | CNY | 4.32 | 4.42 | 4.23 | 4.32 | 4.32 | +0.1 (+2.37%) | 21,210,641 |
| 21 Jan 2022 | CNY | 4.31 | 4.34 | 4.2 | 4.22 | 4.22 | -0.09 (-2.09%) | 17,055,900 |
| 20 Jan 2022 | CNY | 4.44 | 4.51 | 4.31 | 4.31 | 4.31 | -0.13 (-2.93%) | 22,583,201 |
| 19 Jan 2022 | CNY | 4.34 | 4.57 | 4.31 | 4.44 | 4.44 | +0.13 (+3.02%) | 31,959,009 |
| 18 Jan 2022 | CNY | 4.43 | 4.47 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 22,561,506 |
| 17 Jan 2022 | CNY | 4.33 | 4.48 | 4.32 | 4.43 | 4.43 | +0.05 (+1.14%) | 19,426,863 |
| 14 Jan 2022 | CNY | 4.43 | 4.49 | 4.37 | 4.38 | 4.38 | -0.09 (-2.01%) | 22,141,407 |
| 13 Jan 2022 | CNY | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | -0.05 (-1.11%) | 21,053,203 |
| 12 Jan 2022 | CNY | 4.42 | 4.58 | 4.31 | 4.52 | 4.52 | +0.18 (+4.15%) | 40,916,494 |
| 11 Jan 2022 | CNY | 4.4 | 4.46 | 4.32 | 4.34 | 4.34 | -0.09 (-2.03%) | 25,261,501 |
