| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 3.41 | 3.5 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 4,310,560 |
| 17 Feb 2022 | CNY | 3.49 | 3.51 | 3.42 | 3.42 | 3.42 | -0.07 (-2.01%) | 5,082,200 |
| 16 Feb 2022 | CNY | 3.43 | 3.53 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 5,023,300 |
| 15 Feb 2022 | CNY | 3.43 | 3.46 | 3.35 | 3.4 | 3.4 | -0.06 (-1.73%) | 4,378,600 |
| 14 Feb 2022 | CNY | 3.43 | 3.5 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 4,092,860 |
| 11 Feb 2022 | CNY | 3.5 | 3.53 | 3.39 | 3.4 | 3.4 | -0.11 (-3.13%) | 4,068,960 |
| 10 Feb 2022 | CNY | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | -0.03 (-0.85%) | 3,153,100 |
| 9 Feb 2022 | CNY | 3.59 | 3.63 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 3,609,825 |
| 8 Feb 2022 | CNY | 3.55 | 3.62 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 4,645,100 |
| 7 Feb 2022 | CNY | 3.44 | 3.55 | 3.34 | 3.52 | 3.52 | +0.09 (+2.62%) | 6,941,480 |
| 28 Jan 2022 | CNY | 3.29 | 3.47 | 3.27 | 3.43 | 3.43 | +0.14 (+4.26%) | 4,964,820 |
| 27 Jan 2022 | CNY | 3.39 | 3.43 | 3.29 | 3.29 | 3.29 | -0.12 (-3.52%) | 5,083,080 |
| 26 Jan 2022 | CNY | 3.38 | 3.46 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 3,040,644 |
| 25 Jan 2022 | CNY | 3.52 | 3.53 | 3.37 | 3.38 | 3.38 | -0.14 (-3.98%) | 7,475,803 |
| 24 Jan 2022 | CNY | 3.48 | 3.59 | 3.39 | 3.52 | 3.52 | -0.03 (-0.85%) | 10,202,600 |
| 21 Jan 2022 | CNY | 3.5 | 3.59 | 3.49 | 3.55 | 3.55 | +0.04 (+1.14%) | 4,859,260 |
| 20 Jan 2022 | CNY | 3.74 | 3.74 | 3.51 | 3.51 | 3.51 | -0.19 (-5.14%) | 6,737,960 |
| 19 Jan 2022 | CNY | 3.66 | 3.73 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 5,572,660 |
| 18 Jan 2022 | CNY | 3.77 | 3.8 | 3.61 | 3.65 | 3.65 | -0.14 (-3.69%) | 9,703,560 |
| 17 Jan 2022 | CNY | 3.76 | 3.85 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 4,992,044 |
| 14 Jan 2022 | CNY | 3.92 | 3.92 | 3.74 | 3.76 | 3.76 | -0.13 (-3.34%) | 8,765,100 |
| 13 Jan 2022 | CNY | 3.85 | 3.92 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 6,436,530 |
| 12 Jan 2022 | CNY | 3.82 | 3.87 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 6,696,893 |
| 11 Jan 2022 | CNY | 3.8 | 3.86 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 7,326,273 |
| 10 Jan 2022 | CNY | 3.71 | 3.82 | 3.68 | 3.81 | 3.81 | +0.07 (+1.87%) | 9,697,693 |
| 7 Jan 2022 | CNY | 3.78 | 3.92 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 12,554,220 |
| 6 Jan 2022 | CNY | 3.67 | 3.81 | 3.64 | 3.78 | 3.78 | +0.11 (+3.00%) | 12,493,288 |
| 5 Jan 2022 | CNY | 3.67 | 3.7 | 3.59 | 3.67 | 3.67 | 0.0 (0.0%) | 7,164,060 |
| 4 Jan 2022 | CNY | 3.59 | 3.7 | 3.53 | 3.67 | 3.67 | +0.08 (+2.23%) | 12,036,443 |
| 31 Dec 2021 | CNY | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 9,476,152 |
