| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 2.91 | 3.07 | 2.9 | 3.04 | 3.04 | +0.09 (+3.05%) | 19,708,641 |
| 24 Feb 2022 | CNY | 3.05 | 3.11 | 2.87 | 2.95 | 2.95 | -0.09 (-2.96%) | 28,197,045 |
| 23 Feb 2022 | CNY | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 12,372,600 |
| 22 Feb 2022 | CNY | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 12,506,621 |
| 21 Feb 2022 | CNY | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 13,667,210 |
| 18 Feb 2022 | CNY | 3.1 | 3.12 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 13,751,387 |
| 17 Feb 2022 | CNY | 3.09 | 3.3 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 28,689,738 |
| 16 Feb 2022 | CNY | 3.06 | 3.1 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 10,568,000 |
| 15 Feb 2022 | CNY | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 10,387,700 |
| 14 Feb 2022 | CNY | 3.07 | 3.1 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 11,250,965 |
| 11 Feb 2022 | CNY | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -0.08 (-2.54%) | 13,990,605 |
| 10 Feb 2022 | CNY | 3.19 | 3.23 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 15,636,300 |
| 9 Feb 2022 | CNY | 3.14 | 3.22 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 17,139,305 |
| 8 Feb 2022 | CNY | 3.13 | 3.17 | 3.07 | 3.15 | 3.15 | +0.03 (+0.96%) | 13,853,294 |
| 7 Feb 2022 | CNY | 3.14 | 3.19 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 13,553,014 |
| 28 Jan 2022 | CNY | 3.05 | 3.15 | 3 | 3.11 | 3.11 | +0.1 (+3.32%) | 21,301,207 |
| 27 Jan 2022 | CNY | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 19,494,509 |
| 26 Jan 2022 | CNY | 3.03 | 3.16 | 3.03 | 3.08 | 3.08 | +0.06 (+1.99%) | 24,574,707 |
| 25 Jan 2022 | CNY | 3.2 | 3.22 | 3.01 | 3.02 | 3.02 | -0.16 (-5.03%) | 28,553,543 |
| 24 Jan 2022 | CNY | 3.25 | 3.26 | 3.14 | 3.18 | 3.18 | -0.07 (-2.15%) | 18,637,707 |
| 21 Jan 2022 | CNY | 3.21 | 3.33 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 23,656,610 |
| 20 Jan 2022 | CNY | 3.27 | 3.31 | 3.18 | 3.21 | 3.21 | -0.1 (-3.02%) | 30,704,780 |
| 19 Jan 2022 | CNY | 3.39 | 3.44 | 3.26 | 3.31 | 3.31 | -0.08 (-2.36%) | 27,086,628 |
| 18 Jan 2022 | CNY | 3.4 | 3.42 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 23,403,857 |
| 17 Jan 2022 | CNY | 3.42 | 3.46 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 20,446,802 |
| 14 Jan 2022 | CNY | 3.45 | 3.49 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 22,939,100 |
| 13 Jan 2022 | CNY | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 20,220,695 |
| 12 Jan 2022 | CNY | 3.51 | 3.54 | 3.48 | 3.51 | 3.51 | -0.04 (-1.13%) | 27,235,875 |
| 11 Jan 2022 | CNY | 3.52 | 3.64 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 32,276,799 |
| 10 Jan 2022 | CNY | 3.5 | 3.6 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 26,749,614 |
