| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.47 | 3.47 | 3.35 | 3.43 | 3.43 | 0.0 (0.0%) | 9,544,300 |
| 25 Feb 2022 | CNY | 3.39 | 3.47 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 10,047,100 |
| 24 Feb 2022 | CNY | 3.49 | 3.52 | 3.34 | 3.38 | 3.38 | -0.1 (-2.87%) | 18,721,300 |
| 23 Feb 2022 | CNY | 3.4 | 3.5 | 3.4 | 3.48 | 3.48 | +0.07 (+2.05%) | 11,076,480 |
| 22 Feb 2022 | CNY | 3.45 | 3.46 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 10,070,800 |
| 21 Feb 2022 | CNY | 3.43 | 3.49 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 10,078,861 |
| 18 Feb 2022 | CNY | 3.41 | 3.48 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 5,988,400 |
| 17 Feb 2022 | CNY | 3.48 | 3.5 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 10,324,100 |
| 16 Feb 2022 | CNY | 3.45 | 3.51 | 3.42 | 3.49 | 3.49 | +0.08 (+2.35%) | 10,044,000 |
| 15 Feb 2022 | CNY | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 8,078,300 |
| 14 Feb 2022 | CNY | 3.43 | 3.51 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 7,138,600 |
| 11 Feb 2022 | CNY | 3.53 | 3.53 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 9,500,300 |
| 10 Feb 2022 | CNY | 3.54 | 3.56 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 9,787,800 |
| 9 Feb 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 10,121,775 |
| 8 Feb 2022 | CNY | 3.5 | 3.54 | 3.45 | 3.54 | 3.54 | +0.07 (+2.02%) | 14,070,243 |
| 7 Feb 2022 | CNY | 3.51 | 3.53 | 3.42 | 3.47 | 3.47 | +0.09 (+2.66%) | 11,087,200 |
| 28 Jan 2022 | CNY | 3.26 | 3.42 | 3.24 | 3.38 | 3.38 | +0.13 (+4%) | 18,424,767 |
| 27 Jan 2022 | CNY | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -0.12 (-3.56%) | 11,875,900 |
| 26 Jan 2022 | CNY | 3.34 | 3.45 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 13,554,442 |
| 25 Jan 2022 | CNY | 3.41 | 3.5 | 3.31 | 3.33 | 3.33 | -0.16 (-4.58%) | 16,942,850 |
| 24 Jan 2022 | CNY | 3.49 | 3.53 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 8,318,300 |
| 21 Jan 2022 | CNY | 3.47 | 3.56 | 3.43 | 3.49 | 3.49 | -0.01 (-0.29%) | 9,917,700 |
| 20 Jan 2022 | CNY | 3.63 | 3.65 | 3.49 | 3.5 | 3.5 | -0.12 (-3.31%) | 18,454,400 |
| 19 Jan 2022 | CNY | 3.64 | 3.69 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 13,461,900 |
| 18 Jan 2022 | CNY | 3.73 | 3.74 | 3.62 | 3.64 | 3.64 | -0.1 (-2.67%) | 16,939,600 |
| 17 Jan 2022 | CNY | 3.66 | 3.78 | 3.65 | 3.74 | 3.74 | +0.04 (+1.08%) | 14,108,900 |
| 14 Jan 2022 | CNY | 3.83 | 3.84 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 23,458,300 |
| 13 Jan 2022 | CNY | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 15,879,301 |
| 12 Jan 2022 | CNY | 3.87 | 3.91 | 3.84 | 3.9 | 3.9 | +0.03 (+0.78%) | 14,583,500 |
| 11 Jan 2022 | CNY | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 19,504,700 |
