| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3 | 3.04 | 2.94 | 3.03 | 3.03 | +0.04 (+1.34%) | 35,794,658 |
| 25 Feb 2022 | CNY | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 39,248,300 |
| 24 Feb 2022 | CNY | 3.12 | 3.18 | 2.96 | 3 | 3 | -0.15 (-4.76%) | 88,107,927 |
| 23 Feb 2022 | CNY | 3.22 | 3.25 | 3.12 | 3.15 | 3.15 | -0.07 (-2.17%) | 81,298,623 |
| 22 Feb 2022 | CNY | 3.31 | 3.39 | 3.19 | 3.22 | 3.22 | -0.13 (-3.88%) | 97,703,111 |
| 21 Feb 2022 | CNY | 3.28 | 3.39 | 3.23 | 3.35 | 3.35 | +0.06 (+1.82%) | 95,365,678 |
| 18 Feb 2022 | CNY | 3.2 | 3.41 | 3.17 | 3.29 | 3.29 | -0.02 (-0.60%) | 115,947,583 |
| 17 Feb 2022 | CNY | 3.48 | 3.56 | 3.3 | 3.31 | 3.31 | -0.36 (-9.81%) | 196,944,453 |
| 16 Feb 2022 | CNY | 3.52 | 3.9 | 3.38 | 3.67 | 3.67 | +0.09 (+2.51%) | 295,251,107 |
| 15 Feb 2022 | CNY | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.33 (+10.15%) | 39,084,053 |
| 14 Feb 2022 | CNY | 2.95 | 3.25 | 2.91 | 3.25 | 3.25 | +0.3 (+10.17%) | 50,776,696 |
| 11 Feb 2022 | CNY | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 24,954,000 |
| 10 Feb 2022 | CNY | 2.91 | 2.99 | 2.9 | 2.95 | 2.95 | -0.01 (-0.34%) | 23,847,359 |
| 9 Feb 2022 | CNY | 2.95 | 3.05 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 28,289,221 |
| 8 Feb 2022 | CNY | 2.87 | 2.96 | 2.85 | 2.95 | 2.95 | +0.07 (+2.43%) | 38,590,946 |
| 7 Feb 2022 | CNY | 2.7 | 2.99 | 2.68 | 2.88 | 2.88 | +0.15 (+5.49%) | 41,618,612 |
| 28 Jan 2022 | CNY | 2.67 | 2.77 | 2.66 | 2.73 | 2.73 | +0.08 (+3.02%) | 17,170,401 |
| 27 Jan 2022 | CNY | 2.74 | 2.74 | 2.64 | 2.65 | 2.65 | -0.09 (-3.28%) | 28,543,149 |
| 26 Jan 2022 | CNY | 2.72 | 2.78 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 20,270,321 |
| 25 Jan 2022 | CNY | 2.86 | 2.88 | 2.73 | 2.74 | 2.74 | -0.13 (-4.53%) | 18,720,918 |
| 24 Jan 2022 | CNY | 2.87 | 2.93 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 10,347,600 |
| 21 Jan 2022 | CNY | 2.93 | 2.96 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 15,492,350 |
| 20 Jan 2022 | CNY | 3.09 | 3.09 | 2.94 | 2.94 | 2.94 | -0.11 (-3.61%) | 25,887,050 |
| 19 Jan 2022 | CNY | 2.99 | 3.12 | 2.97 | 3.05 | 3.05 | +0.05 (+1.67%) | 33,323,121 |
| 18 Jan 2022 | CNY | 2.96 | 3.05 | 2.92 | 3 | 3 | +0.02 (+0.67%) | 23,162,675 |
| 17 Jan 2022 | CNY | 2.95 | 3 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 11,442,106 |
| 14 Jan 2022 | CNY | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 26,261,649 |
| 13 Jan 2022 | CNY | 3.03 | 3.09 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 18,230,624 |
| 12 Jan 2022 | CNY | 3.01 | 3.05 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 15,731,036 |
| 11 Jan 2022 | CNY | 3.07 | 3.1 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 22,297,524 |
