| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 3.63 | 3.68 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 15,868,209 |
| 17 Feb 2022 | CNY | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 24,291,091 |
| 16 Feb 2022 | CNY | 3.68 | 3.73 | 3.66 | 3.7 | 3.7 | +0.05 (+1.37%) | 23,244,624 |
| 15 Feb 2022 | CNY | 3.67 | 3.7 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 21,824,600 |
| 14 Feb 2022 | CNY | 3.65 | 3.71 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 21,701,737 |
| 11 Feb 2022 | CNY | 3.71 | 3.73 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 32,978,741 |
| 10 Feb 2022 | CNY | 3.73 | 3.77 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 32,569,396 |
| 9 Feb 2022 | CNY | 3.68 | 3.81 | 3.67 | 3.73 | 3.73 | +0.02 (+0.54%) | 41,166,272 |
| 8 Feb 2022 | CNY | 3.64 | 3.72 | 3.61 | 3.71 | 3.71 | +0.06 (+1.64%) | 34,590,355 |
| 7 Feb 2022 | CNY | 3.58 | 3.67 | 3.56 | 3.65 | 3.65 | +0.11 (+3.11%) | 41,166,888 |
| 28 Jan 2022 | CNY | 3.52 | 3.57 | 3.46 | 3.54 | 3.54 | +0.05 (+1.43%) | 28,966,466 |
| 27 Jan 2022 | CNY | 3.63 | 3.64 | 3.48 | 3.49 | 3.49 | -0.13 (-3.59%) | 38,906,389 |
| 26 Jan 2022 | CNY | 3.61 | 3.64 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 31,896,910 |
| 25 Jan 2022 | CNY | 3.73 | 3.75 | 3.56 | 3.57 | 3.57 | -0.15 (-4.03%) | 55,148,778 |
| 24 Jan 2022 | CNY | 3.75 | 3.79 | 3.69 | 3.72 | 3.72 | -0.05 (-1.33%) | 47,291,825 |
| 21 Jan 2022 | CNY | 3.75 | 3.85 | 3.71 | 3.77 | 3.77 | -0.02 (-0.53%) | 49,497,287 |
| 20 Jan 2022 | CNY | 3.99 | 3.99 | 3.77 | 3.79 | 3.79 | -0.2 (-5.01%) | 94,292,020 |
| 19 Jan 2022 | CNY | 3.94 | 4.02 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 62,217,676 |
| 18 Jan 2022 | CNY | 4.1 | 4.14 | 3.96 | 3.99 | 3.99 | -0.18 (-4.32%) | 116,551,197 |
| 17 Jan 2022 | CNY | 3.9 | 4.2 | 3.9 | 4.17 | 4.17 | +0.24 (+6.11%) | 175,893,215 |
| 14 Jan 2022 | CNY | 3.89 | 4.02 | 3.87 | 3.93 | 3.93 | +0.02 (+0.51%) | 107,177,679 |
| 13 Jan 2022 | CNY | 4.01 | 4.05 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 138,391,441 |
| 12 Jan 2022 | CNY | 3.98 | 4.14 | 3.93 | 4.04 | 4.04 | -0.01 (-0.25%) | 177,764,840 |
| 11 Jan 2022 | CNY | 4.14 | 4.26 | 3.99 | 4.05 | 4.05 | -0.2 (-4.71%) | 283,207,495 |
| 10 Jan 2022 | CNY | 3.97 | 4.25 | 3.88 | 4.25 | 4.25 | +0.39 (+10.10%) | 379,064,365 |
| 7 Jan 2022 | CNY | 3.53 | 3.86 | 3.5 | 3.86 | 3.86 | +0.35 (+9.97%) | 130,630,983 |
| 6 Jan 2022 | CNY | 3.52 | 3.55 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 25,609,406 |
| 5 Jan 2022 | CNY | 3.57 | 3.57 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 37,406,242 |
| 4 Jan 2022 | CNY | 3.5 | 3.56 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 35,419,912 |
| 31 Dec 2021 | CNY | 3.48 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 18,932,504 |
