| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 3.44 | 3.55 | 3.43 | 3.5 | 3.5 | +0.07 (+2.04%) | 3,893,280 |
| 17 Feb 2022 | CNY | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | +0.05 (+1.48%) | 2,691,700 |
| 16 Feb 2022 | CNY | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | +0.05 (+1.50%) | 2,788,882 |
| 15 Feb 2022 | CNY | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,663,100 |
| 14 Feb 2022 | CNY | 3.3 | 3.36 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 1,547,240 |
| 11 Feb 2022 | CNY | 3.37 | 3.37 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 2,996,160 |
| 10 Feb 2022 | CNY | 3.38 | 3.39 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 2,390,102 |
| 9 Feb 2022 | CNY | 3.37 | 3.41 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,261,898 |
| 8 Feb 2022 | CNY | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | +0.08 (+2.43%) | 3,251,279 |
| 7 Feb 2022 | CNY | 3.27 | 3.32 | 3.22 | 3.29 | 3.29 | +0.08 (+2.49%) | 3,583,925 |
| 28 Jan 2022 | CNY | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | +0.13 (+4.22%) | 2,900,239 |
| 27 Jan 2022 | CNY | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 2,395,023 |
| 26 Jan 2022 | CNY | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,588,925 |
| 25 Jan 2022 | CNY | 3.2 | 3.22 | 3.08 | 3.09 | 3.09 | -0.12 (-3.74%) | 4,355,500 |
| 24 Jan 2022 | CNY | 3.25 | 3.27 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 1,535,800 |
| 21 Jan 2022 | CNY | 3.21 | 3.27 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 1,793,802 |
| 20 Jan 2022 | CNY | 3.23 | 3.32 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 1,726,500 |
| 19 Jan 2022 | CNY | 3.22 | 3.3 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 3,084,540 |
| 18 Jan 2022 | CNY | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,198,900 |
| 17 Jan 2022 | CNY | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -0.17 (-5.01%) | 9,687,119 |
| 14 Jan 2022 | CNY | 3.45 | 3.53 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 6,627,840 |
| 13 Jan 2022 | CNY | 3.39 | 3.54 | 3.38 | 3.48 | 3.48 | +0.08 (+2.35%) | 6,833,553 |
| 12 Jan 2022 | CNY | 3.37 | 3.43 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 4,142,619 |
| 11 Jan 2022 | CNY | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 4,502,119 |
| 10 Jan 2022 | CNY | 3.38 | 3.41 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 4,245,539 |
| 7 Jan 2022 | CNY | 3.45 | 3.47 | 3.34 | 3.37 | 3.37 | -0.08 (-2.32%) | 5,366,238 |
| 6 Jan 2022 | CNY | 3.41 | 3.47 | 3.36 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,453,240 |
| 5 Jan 2022 | CNY | 3.38 | 3.48 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 7,925,220 |
| 4 Jan 2022 | CNY | 3.4 | 3.45 | 3.31 | 3.37 | 3.37 | -0.03 (-0.88%) | 8,855,720 |
| 31 Dec 2021 | CNY | 3.43 | 3.46 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 4,472,211 |
