| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.31 | 3.31 | 3.23 | 3.3 | 3.3 | -0.01 (-0.30%) | 18,709,256 |
| 25 Feb 2022 | CNY | 3.3 | 3.34 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 21,620,780 |
| 24 Feb 2022 | CNY | 3.42 | 3.42 | 3.24 | 3.29 | 3.29 | -0.14 (-4.08%) | 53,998,718 |
| 23 Feb 2022 | CNY | 3.42 | 3.47 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 26,115,443 |
| 22 Feb 2022 | CNY | 3.5 | 3.51 | 3.4 | 3.42 | 3.42 | -0.14 (-3.93%) | 42,194,787 |
| 21 Feb 2022 | CNY | 3.52 | 3.57 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 39,079,213 |
| 18 Feb 2022 | CNY | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 17,656,219 |
| 17 Feb 2022 | CNY | 3.57 | 3.58 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 31,916,507 |
| 16 Feb 2022 | CNY | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 27,466,991 |
| 15 Feb 2022 | CNY | 3.64 | 3.75 | 3.54 | 3.57 | 3.57 | -0.07 (-1.92%) | 44,718,556 |
| 14 Feb 2022 | CNY | 3.49 | 3.8 | 3.47 | 3.64 | 3.64 | +0.1 (+2.82%) | 65,798,257 |
| 11 Feb 2022 | CNY | 3.63 | 3.67 | 3.52 | 3.54 | 3.54 | -0.12 (-3.28%) | 32,311,703 |
| 10 Feb 2022 | CNY | 3.6 | 3.67 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 33,022,388 |
| 9 Feb 2022 | CNY | 3.57 | 3.62 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 31,339,639 |
| 8 Feb 2022 | CNY | 3.43 | 3.57 | 3.41 | 3.57 | 3.57 | +0.11 (+3.18%) | 33,392,309 |
| 7 Feb 2022 | CNY | 3.49 | 3.51 | 3.4 | 3.46 | 3.46 | -0.06 (-1.70%) | 32,894,695 |
| 28 Jan 2022 | CNY | 3.43 | 3.58 | 3.41 | 3.52 | 3.52 | +0.11 (+3.23%) | 30,688,849 |
| 27 Jan 2022 | CNY | 3.54 | 3.54 | 3.39 | 3.41 | 3.41 | -0.12 (-3.40%) | 29,787,677 |
| 26 Jan 2022 | CNY | 3.53 | 3.59 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 29,146,579 |
| 25 Jan 2022 | CNY | 3.76 | 3.79 | 3.51 | 3.51 | 3.51 | -0.27 (-7.14%) | 55,546,015 |
| 24 Jan 2022 | CNY | 3.81 | 3.91 | 3.72 | 3.78 | 3.78 | -0.07 (-1.82%) | 34,549,062 |
| 21 Jan 2022 | CNY | 3.87 | 3.97 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 31,943,391 |
| 20 Jan 2022 | CNY | 3.98 | 4.03 | 3.84 | 3.88 | 3.88 | -0.1 (-2.51%) | 40,286,490 |
| 19 Jan 2022 | CNY | 3.89 | 4.04 | 3.87 | 3.98 | 3.98 | +0.08 (+2.05%) | 44,655,784 |
| 18 Jan 2022 | CNY | 4.03 | 4.07 | 3.87 | 3.9 | 3.9 | -0.14 (-3.47%) | 47,483,835 |
| 17 Jan 2022 | CNY | 3.93 | 4.05 | 3.93 | 4.04 | 4.04 | +0.11 (+2.80%) | 41,520,650 |
| 14 Jan 2022 | CNY | 3.95 | 4.05 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 39,170,832 |
| 13 Jan 2022 | CNY | 3.98 | 4.05 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 31,122,253 |
| 12 Jan 2022 | CNY | 3.94 | 4.07 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 46,753,983 |
| 11 Jan 2022 | CNY | 3.96 | 4.08 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 44,766,946 |
