| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 3.83 | 3.91 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 5,488,300 |
| 16 Feb 2022 | CNY | 3.81 | 3.89 | 3.79 | 3.86 | 3.86 | +0.08 (+2.12%) | 6,032,500 |
| 15 Feb 2022 | CNY | 3.81 | 3.84 | 3.72 | 3.78 | 3.78 | -0.03 (-0.79%) | 4,781,900 |
| 14 Feb 2022 | CNY | 3.72 | 3.85 | 3.72 | 3.81 | 3.81 | +0.03 (+0.79%) | 2,971,200 |
| 11 Feb 2022 | CNY | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 4,178,000 |
| 10 Feb 2022 | CNY | 3.88 | 3.9 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 4,044,648 |
| 9 Feb 2022 | CNY | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 5,261,000 |
| 8 Feb 2022 | CNY | 3.75 | 3.92 | 3.73 | 3.9 | 3.9 | +0.1 (+2.63%) | 5,690,451 |
| 7 Feb 2022 | CNY | 3.72 | 3.89 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 8,305,750 |
| 28 Jan 2022 | CNY | 3.65 | 3.84 | 3.63 | 3.8 | 3.8 | +0.16 (+4.40%) | 6,112,500 |
| 27 Jan 2022 | CNY | 3.76 | 3.78 | 3.62 | 3.64 | 3.64 | -0.15 (-3.96%) | 6,465,800 |
| 26 Jan 2022 | CNY | 3.7 | 3.82 | 3.69 | 3.79 | 3.79 | +0.09 (+2.43%) | 5,489,502 |
| 25 Jan 2022 | CNY | 3.86 | 3.86 | 3.69 | 3.7 | 3.7 | -0.17 (-4.39%) | 7,801,900 |
| 24 Jan 2022 | CNY | 3.94 | 3.96 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 5,108,750 |
| 21 Jan 2022 | CNY | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | +0.05 (+1.28%) | 7,204,248 |
| 20 Jan 2022 | CNY | 4.12 | 4.13 | 3.91 | 3.92 | 3.92 | -0.16 (-3.92%) | 11,359,187 |
| 19 Jan 2022 | CNY | 4 | 4.14 | 3.98 | 4.08 | 4.08 | +0.07 (+1.75%) | 6,747,301 |
| 18 Jan 2022 | CNY | 4.2 | 4.22 | 4.01 | 4.01 | 4.01 | -0.19 (-4.52%) | 12,244,994 |
| 17 Jan 2022 | CNY | 4.03 | 4.2 | 3.99 | 4.2 | 4.2 | +0.16 (+3.96%) | 9,881,404 |
| 14 Jan 2022 | CNY | 4.17 | 4.21 | 4.02 | 4.04 | 4.04 | -0.13 (-3.12%) | 7,513,402 |
| 13 Jan 2022 | CNY | 4.13 | 4.23 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 8,535,806 |
| 12 Jan 2022 | CNY | 3.99 | 4.25 | 3.99 | 4.14 | 4.14 | +0.08 (+1.97%) | 11,606,502 |
| 11 Jan 2022 | CNY | 4 | 4.21 | 3.97 | 4.06 | 4.06 | +0.04 (+1.00%) | 11,380,300 |
| 10 Jan 2022 | CNY | 3.94 | 4.08 | 3.79 | 4.02 | 4.02 | -0.09 (-2.19%) | 15,196,010 |
| 7 Jan 2022 | CNY | 4.17 | 4.23 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 7,813,650 |
| 6 Jan 2022 | CNY | 4.16 | 4.22 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 6,548,200 |
| 5 Jan 2022 | CNY | 4.18 | 4.19 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,627,900 |
| 4 Jan 2022 | CNY | 4.06 | 4.19 | 4.06 | 4.18 | 4.18 | +0.12 (+2.96%) | 10,185,751 |
| 31 Dec 2021 | CNY | 4.07 | 4.1 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,171,100 |
| 30 Dec 2021 | CNY | 4.07 | 4.13 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,187,400 |
