| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 3.37 | 3.73 | 3.35 | 3.73 | 3.73 | +0.34 (+10.03%) | 52,339,751 |
| 16 Feb 2022 | CNY | 3.37 | 3.39 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 15,180,850 |
| 15 Feb 2022 | CNY | 3.31 | 3.51 | 3.29 | 3.4 | 3.4 | +0.08 (+2.41%) | 25,733,200 |
| 14 Feb 2022 | CNY | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | +0.03 (+0.91%) | 6,571,791 |
| 11 Feb 2022 | CNY | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 7,960,500 |
| 10 Feb 2022 | CNY | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 6,705,100 |
| 9 Feb 2022 | CNY | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 10,286,735 |
| 8 Feb 2022 | CNY | 3.27 | 3.37 | 3.26 | 3.36 | 3.36 | +0.09 (+2.75%) | 15,151,185 |
| 7 Feb 2022 | CNY | 3.25 | 3.27 | 3.21 | 3.27 | 3.27 | +0.07 (+2.19%) | 8,465,950 |
| 28 Jan 2022 | CNY | 3.16 | 3.23 | 3.13 | 3.2 | 3.2 | +0.06 (+1.91%) | 9,850,735 |
| 27 Jan 2022 | CNY | 3.28 | 3.28 | 3.13 | 3.14 | 3.14 | -0.14 (-4.27%) | 15,824,969 |
| 26 Jan 2022 | CNY | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | -0.03 (-0.91%) | 17,654,291 |
| 25 Jan 2022 | CNY | 3.42 | 3.48 | 3.3 | 3.31 | 3.31 | -0.13 (-3.78%) | 17,203,000 |
| 24 Jan 2022 | CNY | 3.53 | 3.54 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 12,964,445 |
| 21 Jan 2022 | CNY | 3.55 | 3.57 | 3.47 | 3.53 | 3.53 | 0.0 (0.0%) | 13,962,600 |
| 20 Jan 2022 | CNY | 3.64 | 3.65 | 3.52 | 3.53 | 3.53 | -0.09 (-2.49%) | 14,012,490 |
| 19 Jan 2022 | CNY | 3.56 | 3.63 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 11,081,709 |
| 18 Jan 2022 | CNY | 3.61 | 3.64 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 14,961,580 |
| 17 Jan 2022 | CNY | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | +0.03 (+0.84%) | 12,815,854 |
| 14 Jan 2022 | CNY | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 16,477,476 |
| 13 Jan 2022 | CNY | 3.69 | 3.7 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 12,591,172 |
| 12 Jan 2022 | CNY | 3.67 | 3.7 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 11,770,886 |
| 11 Jan 2022 | CNY | 3.66 | 3.7 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 11,267,505 |
| 10 Jan 2022 | CNY | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | +0.05 (+1.38%) | 14,318,700 |
| 7 Jan 2022 | CNY | 3.66 | 3.69 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 14,236,680 |
| 6 Jan 2022 | CNY | 3.65 | 3.68 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 14,987,586 |
| 5 Jan 2022 | CNY | 3.67 | 3.7 | 3.59 | 3.65 | 3.65 | -0.01 (-0.27%) | 18,366,709 |
| 4 Jan 2022 | CNY | 3.58 | 3.68 | 3.57 | 3.66 | 3.66 | +0.09 (+2.52%) | 28,161,459 |
| 31 Dec 2021 | CNY | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 9,632,492 |
| 30 Dec 2021 | CNY | 3.51 | 3.55 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 7,924,436 |
