| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | CNY | 2.479 | 2.5 | 2.348 | 2.353 | 2.353 | -0.154 (-6.14%) | 556,801 |
| 3 Mar 2022 | CNY | 2.663 | 2.675 | 2.501 | 2.507 | 2.507 | -0.145 (-5.47%) | 144,746 |
| 2 Mar 2022 | CNY | 2.659 | 2.675 | 2.47 | 2.652 | 2.652 | -0.05 (-1.85%) | 282,268 |
| 1 Mar 2022 | CNY | 2.929 | 2.963 | 2.63 | 2.702 | 2.702 | -0.236 (-8.03%) | 686,113 |
| 28 Feb 2022 | CNY | 2.9 | 2.938 | 2.82 | 2.938 | 2.938 | -0.091 (-3.00%) | 132,156 |
| 25 Feb 2022 | CNY | 2.99 | 3.055 | 2.856 | 3.029 | 3.029 | +0.022 (+0.73%) | 257,024 |
| 24 Feb 2022 | CNY | 2.76 | 3.041 | 2.754 | 3.007 | 3.007 | -0.006 (-0.20%) | 599,612 |
| 23 Feb 2022 | CNY | 3.138 | 3.209 | 2.968 | 3.013 | 3.013 | -0.095 (-3.06%) | 313,742 |
| 22 Feb 2022 | CNY | 2.8 | 3.118 | 2.8 | 3.108 | 3.108 | +0.167 (+5.68%) | 881,647 |
| 21 Feb 2022 | CNY | 3.297 | 3.43 | 2.902 | 2.941 | 2.941 | -0.38 (-11.44%) | 679,027 |
| 18 Feb 2022 | CNY | 3.399 | 3.433 | 3.237 | 3.321 | 3.321 | -0.027 (-0.81%) | 333,693 |
| 17 Feb 2022 | CNY | 3.53 | 3.545 | 3.33 | 3.348 | 3.348 | -0.221 (-6.19%) | 261,927 |
| 16 Feb 2022 | CNY | 3.479 | 3.579 | 3.459 | 3.569 | 3.569 | +0.114 (+3.30%) | 386,146 |
| 15 Feb 2022 | CNY | 3.289 | 3.48 | 3.266 | 3.455 | 3.455 | +0.196 (+6.01%) | 173,031 |
| 14 Feb 2022 | CNY | 3.31 | 3.332 | 3.145 | 3.259 | 3.259 | -0.11 (-3.27%) | 252,966 |
| 11 Feb 2022 | CNY | 3.395 | 3.447 | 3.311 | 3.369 | 3.369 | -0.02 (-0.59%) | 409,554 |
| 10 Feb 2022 | CNY | 3.319 | 3.482 | 3.302 | 3.389 | 3.389 | +0.109 (+3.32%) | 517,789 |
| 9 Feb 2022 | CNY | 3.079 | 3.316 | 3.065 | 3.28 | 3.28 | +0.215 (+7.01%) | 350,871 |
| 8 Feb 2022 | CNY | 3.079 | 3.17 | 2.908 | 3.065 | 3.065 | +0.024 (+0.79%) | 268,315 |
| 7 Feb 2022 | CNY | 3.017 | 3.07 | 2.961 | 3.041 | 3.041 | +0.029 (+0.96%) | 67,197 |
| 4 Feb 2022 | CNY | 3.048 | 3.062 | 2.947 | 3.012 | 3.012 | 0.0 (0.0%) | 139,919 |
| 3 Feb 2022 | CNY | 3.072 | 3.089 | 2.99 | 3.012 | 3.012 | -0.064 (-2.08%) | 78,701 |
| 2 Feb 2022 | CNY | 3.155 | 3.208 | 3.061 | 3.076 | 3.076 | -0.063 (-2.01%) | 95,948 |
| 1 Feb 2022 | CNY | 3.038 | 3.15 | 3.036 | 3.139 | 3.139 | +0.109 (+3.60%) | 165,583 |
| 31 Jan 2022 | CNY | 3.05 | 3.086 | 2.931 | 3.03 | 3.03 | +0.005 (+0.17%) | 192,755 |
| 28 Jan 2022 | CNY | 3.063 | 3.063 | 2.976 | 3.025 | 3.025 | -0.002 (-0.07%) | 127,619 |
| 27 Jan 2022 | CNY | 3.04 | 3.113 | 3.01 | 3.027 | 3.027 | -0.033 (-1.08%) | 128,144 |
| 26 Jan 2022 | CNY | 2.99 | 3.131 | 2.99 | 3.06 | 3.06 | +0.09 (+3.03%) | 181,870 |
| 25 Jan 2022 | CNY | 2.887 | 2.984 | 2.795 | 2.97 | 2.97 | +0.097 (+3.38%) | 134,491 |
| 24 Jan 2022 | CNY | 3.031 | 3.089 | 2.761 | 2.873 | 2.873 | -0.127 (-4.23%) | 304,632 |
