| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 3.83 | 3.88 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 72,951,428 |
| 24 Feb 2022 | CNY | 3.9 | 4.08 | 3.66 | 3.72 | 3.72 | -0.19 (-4.86%) | 136,321,168 |
| 23 Feb 2022 | CNY | 3.88 | 3.93 | 3.78 | 3.91 | 3.91 | +0.06 (+1.56%) | 131,318,043 |
| 22 Feb 2022 | CNY | 3.73 | 4.01 | 3.66 | 3.85 | 3.85 | +0.1 (+2.67%) | 215,216,500 |
| 21 Feb 2022 | CNY | 3.55 | 3.75 | 3.52 | 3.75 | 3.75 | +0.34 (+9.97%) | 116,899,814 |
| 18 Feb 2022 | CNY | 3.32 | 3.46 | 3.32 | 3.41 | 3.41 | +0.11 (+3.33%) | 83,375,660 |
| 17 Feb 2022 | CNY | 3.31 | 3.37 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 44,039,171 |
| 16 Feb 2022 | CNY | 3.31 | 3.39 | 3.29 | 3.34 | 3.34 | +0.06 (+1.83%) | 57,082,650 |
| 15 Feb 2022 | CNY | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 34,569,778 |
| 14 Feb 2022 | CNY | 3.25 | 3.32 | 3.23 | 3.28 | 3.28 | +0.01 (+0.31%) | 36,644,222 |
| 11 Feb 2022 | CNY | 3.34 | 3.37 | 3.26 | 3.27 | 3.27 | -0.09 (-2.68%) | 64,970,376 |
| 10 Feb 2022 | CNY | 3.38 | 3.4 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 65,050,297 |
| 9 Feb 2022 | CNY | 3.3 | 3.41 | 3.29 | 3.37 | 3.37 | +0.03 (+0.90%) | 100,875,409 |
| 8 Feb 2022 | CNY | 3.27 | 3.35 | 3.18 | 3.34 | 3.34 | -0.15 (-4.30%) | 161,698,116 |
| 7 Feb 2022 | CNY | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.39 (-10.05%) | 19,170,500 |
| 28 Jan 2022 | CNY | 3.92 | 4.07 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 107,867,638 |
| 27 Jan 2022 | CNY | 3.98 | 4.17 | 3.76 | 3.94 | 3.94 | -0.14 (-3.43%) | 217,538,465 |
| 26 Jan 2022 | CNY | 3.77 | 4.15 | 3.77 | 4.08 | 4.08 | +0.31 (+8.22%) | 240,019,084 |
| 25 Jan 2022 | CNY | 3.98 | 4.02 | 3.76 | 3.77 | 3.77 | -0.23 (-5.75%) | 66,680,294 |
| 24 Jan 2022 | CNY | 3.91 | 4.08 | 3.89 | 4 | 4 | +0.04 (+1.01%) | 66,691,350 |
| 21 Jan 2022 | CNY | 3.93 | 4.04 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 48,395,317 |
| 20 Jan 2022 | CNY | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 53,374,480 |
| 19 Jan 2022 | CNY | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 53,488,053 |
| 18 Jan 2022 | CNY | 4.09 | 4.15 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 98,134,166 |
| 17 Jan 2022 | CNY | 3.9 | 4.15 | 3.89 | 4.06 | 4.06 | +0.23 (+6.01%) | 106,625,084 |
| 14 Jan 2022 | CNY | 3.88 | 3.99 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 52,654,051 |
| 13 Jan 2022 | CNY | 3.94 | 3.98 | 3.87 | 3.9 | 3.9 | +0.05 (+1.30%) | 58,286,788 |
| 12 Jan 2022 | CNY | 3.83 | 3.89 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 27,117,930 |
| 11 Jan 2022 | CNY | 3.87 | 3.92 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 30,088,313 |
| 10 Jan 2022 | CNY | 3.75 | 3.95 | 3.72 | 3.89 | 3.89 | +0.12 (+3.18%) | 51,742,561 |
