| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 3.12 | 3.06 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 7,919,500 |
| 16 Feb 2022 | CNY | 3.13 | 3.08 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 9,111,400 |
| 15 Feb 2022 | CNY | 3.15 | 3.07 | 3.13 | 3.11 | 3.11 | -0.02 (-0.64%) | 7,558,000 |
| 14 Feb 2022 | CNY | 3.14 | 3.07 | 3.14 | 3.13 | 3.13 | -0.01 (-0.32%) | 9,246,700 |
| 11 Feb 2022 | CNY | 3.17 | 3.1 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 9,940,200 |
| 10 Feb 2022 | CNY | 3.14 | 3.09 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 10,071,400 |
| 9 Feb 2022 | CNY | 3.18 | 3.11 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 9,474,400 |
| 8 Feb 2022 | CNY | 3.18 | 3.11 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 14,389,800 |
| 7 Feb 2022 | CNY | 3.21 | 3.08 | 3.15 | 3.11 | 3.11 | -0.01 (-0.32%) | 10,627,470 |
| 28 Jan 2022 | CNY | 3.15 | 2.96 | 3 | 3.12 | 3.12 | +0.15 (+5.05%) | 10,903,400 |
| 27 Jan 2022 | CNY | 3.07 | 2.96 | 3.06 | 2.97 | 2.97 | -0.08 (-2.62%) | 11,724,110 |
| 26 Jan 2022 | CNY | 3.13 | 3.04 | 3.1 | 3.05 | 3.05 | -0.03 (-0.97%) | 9,945,050 |
| 25 Jan 2022 | CNY | 3.27 | 3.05 | 3.23 | 3.08 | 3.08 | -0.13 (-4.05%) | 16,178,700 |
| 24 Jan 2022 | CNY | 3.31 | 3.15 | 3.22 | 3.21 | 3.21 | -0.04 (-1.23%) | 13,794,600 |
| 21 Jan 2022 | CNY | 3.29 | 3.21 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 8,111,600 |
| 20 Jan 2022 | CNY | 3.43 | 3.2 | 3.37 | 3.24 | 3.24 | -0.1 (-2.99%) | 13,406,780 |
| 19 Jan 2022 | CNY | 3.36 | 3.29 | 3.33 | 3.34 | 3.34 | +0.03 (+0.91%) | 10,748,180 |
| 18 Jan 2022 | CNY | 3.4 | 3.29 | 3.4 | 3.31 | 3.31 | -0.06 (-1.78%) | 9,783,900 |
| 17 Jan 2022 | CNY | 3.43 | 3.34 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 8,526,990 |
| 14 Jan 2022 | CNY | 3.44 | 3.35 | 3.44 | 3.36 | 3.36 | -0.07 (-2.04%) | 9,614,300 |
| 13 Jan 2022 | CNY | 3.48 | 3.42 | 3.44 | 3.43 | 3.43 | -0.01 (-0.29%) | 8,146,520 |
| 12 Jan 2022 | CNY | 3.52 | 3.42 | 3.48 | 3.44 | 3.44 | -0.04 (-1.15%) | 10,270,700 |
| 11 Jan 2022 | CNY | 3.55 | 3.46 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 8,295,400 |
| 10 Jan 2022 | CNY | 3.55 | 3.44 | 3.52 | 3.48 | 3.48 | -0.03 (-0.85%) | 8,164,000 |
| 7 Jan 2022 | CNY | 3.58 | 3.45 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 14,057,500 |
| 6 Jan 2022 | CNY | 3.5 | 3.4 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 6,670,500 |
| 5 Jan 2022 | CNY | 3.48 | 3.37 | 3.46 | 3.43 | 3.43 | -0.02 (-0.58%) | 9,148,500 |
| 4 Jan 2022 | CNY | 3.5 | 3.32 | 3.32 | 3.45 | 3.45 | +0.13 (+3.92%) | 14,069,530 |
| 31 Dec 2021 | CNY | 3.33 | 3.3 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 4,530,300 |
| 30 Dec 2021 | CNY | 3.32 | 3.27 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 5,544,200 |
