| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.64 | 3.65 | 3.49 | 3.64 | 3.64 | -0.02 (-0.55%) | 31,496,397 |
| 25 Feb 2022 | CNY | 3.67 | 3.73 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 29,987,900 |
| 24 Feb 2022 | CNY | 3.85 | 3.9 | 3.57 | 3.66 | 3.66 | -0.21 (-5.43%) | 57,709,187 |
| 23 Feb 2022 | CNY | 3.81 | 3.93 | 3.79 | 3.87 | 3.87 | +0.07 (+1.84%) | 42,884,886 |
| 22 Feb 2022 | CNY | 3.91 | 3.92 | 3.76 | 3.8 | 3.8 | -0.16 (-4.04%) | 46,261,860 |
| 21 Feb 2022 | CNY | 3.8 | 3.97 | 3.76 | 3.96 | 3.96 | +0.17 (+4.49%) | 54,039,301 |
| 18 Feb 2022 | CNY | 3.74 | 3.8 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 31,558,661 |
| 17 Feb 2022 | CNY | 3.85 | 3.89 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 50,628,118 |
| 16 Feb 2022 | CNY | 3.86 | 3.94 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 49,193,683 |
| 15 Feb 2022 | CNY | 3.93 | 4.06 | 3.8 | 3.85 | 3.85 | -0.08 (-2.04%) | 49,763,660 |
| 14 Feb 2022 | CNY | 3.85 | 3.96 | 3.83 | 3.93 | 3.93 | +0.03 (+0.77%) | 36,581,920 |
| 11 Feb 2022 | CNY | 4.13 | 4.22 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 63,612,575 |
| 10 Feb 2022 | CNY | 4.12 | 4.15 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 48,018,706 |
| 9 Feb 2022 | CNY | 4 | 4.15 | 4 | 4.12 | 4.12 | +0.09 (+2.23%) | 58,156,822 |
| 8 Feb 2022 | CNY | 3.94 | 4.06 | 3.89 | 4.03 | 4.03 | +0.08 (+2.03%) | 41,323,358 |
| 7 Feb 2022 | CNY | 4.03 | 4.07 | 3.83 | 3.95 | 3.95 | -0.03 (-0.75%) | 35,718,020 |
| 28 Jan 2022 | CNY | 3.91 | 4.01 | 3.86 | 3.98 | 3.98 | +0.14 (+3.65%) | 39,667,597 |
| 27 Jan 2022 | CNY | 4.06 | 4.06 | 3.83 | 3.84 | 3.84 | -0.18 (-4.48%) | 43,911,952 |
| 26 Jan 2022 | CNY | 3.98 | 4.13 | 3.92 | 4.02 | 4.02 | +0.1 (+2.55%) | 71,388,458 |
| 25 Jan 2022 | CNY | 4.19 | 4.28 | 3.84 | 3.92 | 3.92 | -0.78 (-16.60%) | 118,000,255 |
| 24 Jan 2022 | CNY | 4.65 | 4.78 | 4.59 | 4.7 | 4.7 | -0.04 (-0.84%) | 43,023,509 |
| 21 Jan 2022 | CNY | 5.03 | 5.17 | 4.73 | 4.74 | 4.74 | -0.37 (-7.24%) | 75,810,386 |
| 20 Jan 2022 | CNY | 5.38 | 5.42 | 5.08 | 5.11 | 5.11 | -0.38 (-6.92%) | 103,862,108 |
| 19 Jan 2022 | CNY | 5.2 | 5.64 | 5.2 | 5.49 | 5.49 | +0.3 (+5.78%) | 131,200,901 |
| 18 Jan 2022 | CNY | 5.62 | 5.67 | 5.16 | 5.19 | 5.19 | -0.36 (-6.49%) | 109,259,494 |
| 17 Jan 2022 | CNY | 5.3 | 5.68 | 5.28 | 5.55 | 5.55 | +0.35 (+6.73%) | 121,580,400 |
| 14 Jan 2022 | CNY | 5.04 | 5.32 | 5.02 | 5.2 | 5.2 | +0.06 (+1.17%) | 91,715,783 |
| 13 Jan 2022 | CNY | 5.21 | 5.34 | 5.1 | 5.14 | 5.14 | -0.08 (-1.53%) | 85,180,391 |
| 12 Jan 2022 | CNY | 5.13 | 5.28 | 5.06 | 5.22 | 5.22 | +0.14 (+2.76%) | 80,023,340 |
| 11 Jan 2022 | CNY | 5.23 | 5.35 | 5.03 | 5.08 | 5.08 | -0.18 (-3.42%) | 92,199,460 |
