| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 3.474 | 3.483 | 3.466 | 3.473 | 3.473 | -0.048 (-1.36%) | 2,807,430 |
| 18 Feb 2022 | CNY | 3.5 | 3.534 | 3.494 | 3.521 | 3.521 | +0.012 (+0.34%) | 4,168,520 |
| 17 Feb 2022 | CNY | 3.5 | 3.53 | 3.49 | 3.509 | 3.509 | 0.0 (0.0%) | 5,043,968 |
| 16 Feb 2022 | CNY | 3.511 | 3.522 | 3.501 | 3.509 | 3.509 | +0.013 (+0.37%) | 1,660,331 |
| 15 Feb 2022 | CNY | 3.448 | 3.496 | 3.432 | 3.496 | 3.496 | +0.064 (+1.86%) | 7,305,946 |
| 14 Feb 2022 | CNY | 3.481 | 3.481 | 3.411 | 3.432 | 3.432 | -0.055 (-1.58%) | 2,521,886 |
| 11 Feb 2022 | CNY | 3.54 | 3.54 | 3.487 | 3.487 | 3.487 | -0.053 (-1.50%) | 7,651,699 |
| 10 Feb 2022 | CNY | 3.579 | 3.579 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 2,244,141 |
| 9 Feb 2022 | CNY | 3.54 | 3.587 | 3.52 | 3.58 | 3.58 | +0.043 (+1.22%) | 2,983,416 |
| 8 Feb 2022 | CNY | 3.558 | 3.558 | 3.49 | 3.537 | 3.537 | -0.02 (-0.56%) | 2,090,219 |
| 7 Feb 2022 | CNY | 3.548 | 3.589 | 3.548 | 3.557 | 3.557 | +0.026 (+0.74%) | 2,039,861 |
| 28 Jan 2022 | CNY | 3.571 | 3.64 | 3.504 | 3.531 | 3.531 | -0.04 (-1.12%) | 5,251,939 |
| 27 Jan 2022 | CNY | 3.63 | 3.655 | 3.571 | 3.571 | 3.571 | -0.076 (-2.08%) | 1,412,100 |
| 26 Jan 2022 | CNY | 3.646 | 3.659 | 3.624 | 3.647 | 3.647 | 0.0 (0.0%) | 2,415,535 |
| 25 Jan 2022 | CNY | 3.713 | 3.713 | 3.641 | 3.647 | 3.647 | -0.067 (-1.80%) | 1,348,953 |
| 24 Jan 2022 | CNY | 3.719 | 3.724 | 3.706 | 3.714 | 3.714 | -0.01 (-0.27%) | 1,225,418 |
| 21 Jan 2022 | CNY | 3.782 | 3.782 | 3.724 | 3.724 | 3.724 | -0.076 (-2.00%) | 1,782,774 |
| 20 Jan 2022 | CNY | 3.791 | 3.833 | 3.78 | 3.8 | 3.8 | -0.003 (-0.08%) | 1,384,495 |
| 19 Jan 2022 | CNY | 3.813 | 3.824 | 3.782 | 3.803 | 3.803 | -0.021 (-0.55%) | 1,291,538 |
| 18 Jan 2022 | CNY | 3.813 | 3.835 | 3.775 | 3.824 | 3.824 | +0.022 (+0.58%) | 673,323 |
| 17 Jan 2022 | CNY | 3.783 | 3.809 | 3.741 | 3.802 | 3.802 | +0.057 (+1.52%) | 1,357,067 |
| 14 Jan 2022 | CNY | 3.749 | 3.772 | 3.734 | 3.745 | 3.745 | -0.01 (-0.27%) | 4,433,192 |
| 13 Jan 2022 | CNY | 3.802 | 3.808 | 3.751 | 3.755 | 3.755 | -0.047 (-1.24%) | 1,609,497 |
| 12 Jan 2022 | CNY | 3.807 | 3.809 | 3.771 | 3.802 | 3.802 | +0.028 (+0.74%) | 1,156,064 |
| 11 Jan 2022 | CNY | 3.837 | 3.837 | 3.774 | 3.774 | 3.774 | -0.065 (-1.69%) | 2,647,271 |
| 10 Jan 2022 | CNY | 3.857 | 3.861 | 3.802 | 3.839 | 3.839 | -0.028 (-0.72%) | 3,428,206 |
| 7 Jan 2022 | CNY | 3.862 | 3.9 | 3.851 | 3.867 | 3.867 | +0.005 (+0.13%) | 3,641,290 |
| 6 Jan 2022 | CNY | 3.876 | 3.876 | 3.828 | 3.862 | 3.862 | -0.063 (-1.61%) | 1,556,222 |
| 5 Jan 2022 | CNY | 3.93 | 3.949 | 3.921 | 3.925 | 3.925 | -0.03 (-0.76%) | 275,600 |
| 4 Jan 2022 | CNY | 3.968 | 3.968 | 3.938 | 3.955 | 3.955 | -0.011 (-0.28%) | 4,703,642 |
