| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.22 | 3.24 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 32,489,503 |
| 25 Feb 2022 | CNY | 3.2 | 3.26 | 3.2 | 3.21 | 3.21 | +0.02 (+0.63%) | 38,689,410 |
| 24 Feb 2022 | CNY | 3.25 | 3.3 | 3.15 | 3.19 | 3.19 | -0.07 (-2.15%) | 74,266,235 |
| 23 Feb 2022 | CNY | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 39,195,058 |
| 22 Feb 2022 | CNY | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 40,841,384 |
| 21 Feb 2022 | CNY | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 32,096,865 |
| 18 Feb 2022 | CNY | 3.3 | 3.31 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 27,854,689 |
| 17 Feb 2022 | CNY | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 37,377,000 |
| 16 Feb 2022 | CNY | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 31,964,300 |
| 15 Feb 2022 | CNY | 3.24 | 3.33 | 3.23 | 3.32 | 3.32 | +0.08 (+2.47%) | 48,058,313 |
| 14 Feb 2022 | CNY | 3.23 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 24,057,931 |
| 11 Feb 2022 | CNY | 3.31 | 3.32 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 37,520,222 |
| 10 Feb 2022 | CNY | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 33,250,800 |
| 9 Feb 2022 | CNY | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 42,814,500 |
| 8 Feb 2022 | CNY | 3.29 | 3.35 | 3.26 | 3.35 | 3.35 | +0.06 (+1.82%) | 60,566,480 |
| 7 Feb 2022 | CNY | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | +0.05 (+1.54%) | 40,531,710 |
| 28 Jan 2022 | CNY | 3.17 | 3.32 | 3.13 | 3.24 | 3.24 | +0.09 (+2.86%) | 55,914,803 |
| 27 Jan 2022 | CNY | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 39,892,496 |
| 26 Jan 2022 | CNY | 3.19 | 3.31 | 3.18 | 3.25 | 3.25 | +0.13 (+4.17%) | 61,945,449 |
| 25 Jan 2022 | CNY | 3.23 | 3.26 | 3.11 | 3.12 | 3.12 | -0.11 (-3.41%) | 42,136,103 |
| 24 Jan 2022 | CNY | 3.22 | 3.25 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 22,271,803 |
| 21 Jan 2022 | CNY | 3.28 | 3.29 | 3.22 | 3.22 | 3.22 | -0.07 (-2.13%) | 40,314,626 |
| 20 Jan 2022 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 39,253,300 |
| 19 Jan 2022 | CNY | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 34,164,300 |
| 18 Jan 2022 | CNY | 3.36 | 3.41 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 42,723,250 |
| 17 Jan 2022 | CNY | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 37,551,641 |
| 14 Jan 2022 | CNY | 3.39 | 3.42 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 50,386,100 |
| 13 Jan 2022 | CNY | 3.43 | 3.48 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 46,340,600 |
| 12 Jan 2022 | CNY | 3.41 | 3.46 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 52,583,751 |
| 11 Jan 2022 | CNY | 3.43 | 3.46 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 54,712,056 |
