| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 3.81 | 3.88 | 3.78 | 3.84 | 3.84 | -0.17 (-4.24%) | 200,743,681 |
| 17 Feb 2022 | CNY | 3.63 | 4.04 | 3.61 | 4.01 | 4.01 | +0.34 (+9.26%) | 304,923,060 |
| 16 Feb 2022 | CNY | 3.64 | 3.8 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 78,094,500 |
| 15 Feb 2022 | CNY | 3.67 | 3.74 | 3.58 | 3.63 | 3.63 | -0.07 (-1.89%) | 72,762,152 |
| 14 Feb 2022 | CNY | 3.65 | 3.9 | 3.61 | 3.7 | 3.7 | -0.06 (-1.60%) | 109,021,764 |
| 11 Feb 2022 | CNY | 3.53 | 3.9 | 3.5 | 3.76 | 3.76 | +0.18 (+5.03%) | 169,279,808 |
| 10 Feb 2022 | CNY | 3.55 | 3.65 | 3.48 | 3.58 | 3.58 | +0.03 (+0.85%) | 77,967,240 |
| 9 Feb 2022 | CNY | 3.49 | 3.65 | 3.45 | 3.55 | 3.55 | +0.04 (+1.14%) | 91,544,070 |
| 8 Feb 2022 | CNY | 3.42 | 3.54 | 3.36 | 3.51 | 3.51 | +0.1 (+2.93%) | 80,447,444 |
| 7 Feb 2022 | CNY | 3.45 | 3.47 | 3.38 | 3.41 | 3.41 | +0.04 (+1.19%) | 61,524,338 |
| 28 Jan 2022 | CNY | 3.33 | 3.42 | 3.24 | 3.37 | 3.37 | +0.06 (+1.81%) | 77,352,144 |
| 27 Jan 2022 | CNY | 3.59 | 3.6 | 3.31 | 3.31 | 3.31 | -0.24 (-6.76%) | 116,103,416 |
| 26 Jan 2022 | CNY | 3.39 | 3.7 | 3.39 | 3.55 | 3.55 | -0.21 (-5.59%) | 137,903,200 |
| 25 Jan 2022 | CNY | 3.91 | 4 | 3.75 | 3.76 | 3.76 | -0.33 (-8.07%) | 183,714,300 |
| 24 Jan 2022 | CNY | 3.72 | 4.09 | 3.65 | 4.09 | 4.09 | +0.37 (+9.95%) | 256,896,312 |
| 21 Jan 2022 | CNY | 3.63 | 3.85 | 3.61 | 3.72 | 3.72 | +0.04 (+1.09%) | 115,959,600 |
| 20 Jan 2022 | CNY | 3.92 | 3.92 | 3.67 | 3.68 | 3.68 | -0.2 (-5.15%) | 121,464,119 |
| 19 Jan 2022 | CNY | 3.87 | 3.92 | 3.81 | 3.88 | 3.88 | -0.04 (-1.02%) | 124,785,100 |
| 18 Jan 2022 | CNY | 4.1 | 4.12 | 3.9 | 3.92 | 3.92 | -0.21 (-5.08%) | 189,452,712 |
| 17 Jan 2022 | CNY | 4.22 | 4.28 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 154,546,294 |
| 14 Jan 2022 | CNY | 4.41 | 4.5 | 4.25 | 4.27 | 4.27 | -0.14 (-3.17%) | 138,845,443 |
| 13 Jan 2022 | CNY | 4.63 | 4.64 | 4.4 | 4.41 | 4.41 | -0.34 (-7.16%) | 182,152,312 |
| 12 Jan 2022 | CNY | 4.95 | 5.1 | 4.71 | 4.75 | 4.75 | -0.18 (-3.65%) | 161,980,904 |
| 11 Jan 2022 | CNY | 4.79 | 4.96 | 4.7 | 4.93 | 4.93 | +0.12 (+2.49%) | 189,900,128 |
| 10 Jan 2022 | CNY | 4.88 | 5.2 | 4.8 | 4.81 | 4.81 | -0.22 (-4.37%) | 216,113,522 |
| 7 Jan 2022 | CNY | 5.12 | 5.48 | 4.9 | 5.03 | 5.03 | -0.09 (-1.76%) | 364,259,500 |
| 6 Jan 2022 | CNY | 4.52 | 5.12 | 4.4 | 5.12 | 5.12 | +0.47 (+10.11%) | 246,340,008 |
| 5 Jan 2022 | CNY | 4.83 | 4.94 | 4.56 | 4.65 | 4.65 | -0.42 (-8.28%) | 265,925,718 |
| 4 Jan 2022 | CNY | 4.99 | 5.25 | 4.71 | 5.07 | 5.07 | +0.3 (+6.29%) | 415,477,493 |
| 31 Dec 2021 | CNY | 4.28 | 4.77 | 4.26 | 4.77 | 4.77 | +0.43 (+9.91%) | 316,740,024 |
