| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 3.931 | 3.98 | 3.931 | 3.952 | 3.952 | +0.087 (+2.25%) | 7,211,710 |
| 4 Mar 2022 | CNY | 3.859 | 3.9 | 3.859 | 3.865 | 3.865 | +0.015 (+0.39%) | 2,783,400 |
| 3 Mar 2022 | CNY | 3.864 | 3.864 | 3.843 | 3.85 | 3.85 | -0.014 (-0.36%) | 1,806,100 |
| 2 Mar 2022 | CNY | 3.836 | 3.869 | 3.836 | 3.864 | 3.864 | +0.055 (+1.44%) | 2,904,400 |
| 1 Mar 2022 | CNY | 3.814 | 3.998 | 3.798 | 3.809 | 3.809 | 0.0 (0.0%) | 2,147,300 |
| 28 Feb 2022 | CNY | 3.797 | 3.825 | 3.797 | 3.809 | 3.809 | -0.024 (-0.63%) | 1,225,400 |
| 25 Feb 2022 | CNY | 3.93 | 3.93 | 3.813 | 3.833 | 3.833 | -0.048 (-1.24%) | 1,247,200 |
| 24 Feb 2022 | CNY | 3.808 | 3.99 | 3.808 | 3.881 | 3.881 | +0.088 (+2.32%) | 3,896,480 |
| 23 Feb 2022 | CNY | 3.824 | 3.824 | 3.79 | 3.793 | 3.793 | -0.033 (-0.86%) | 634,620 |
| 22 Feb 2022 | CNY | 3.822 | 3.831 | 3.818 | 3.826 | 3.826 | +0.043 (+1.14%) | 621,970 |
| 21 Feb 2022 | CNY | 3.789 | 3.794 | 3.743 | 3.783 | 3.783 | -0.001 (-0.03%) | 675,300 |
| 18 Feb 2022 | CNY | 3.783 | 3.805 | 3.78 | 3.784 | 3.784 | +0.029 (+0.77%) | 1,291,540 |
| 17 Feb 2022 | CNY | 3.739 | 3.757 | 3.739 | 3.755 | 3.755 | +0.036 (+0.97%) | 1,957,400 |
| 16 Feb 2022 | CNY | 3.651 | 3.72 | 3.651 | 3.719 | 3.719 | -0.052 (-1.38%) | 292,900 |
| 15 Feb 2022 | CNY | 3.756 | 3.774 | 3.756 | 3.771 | 3.771 | +0.038 (+1.02%) | 846,870 |
| 14 Feb 2022 | CNY | 3.74 | 3.743 | 3.729 | 3.733 | 3.733 | +0.06 (+1.63%) | 1,420,400 |
| 11 Feb 2022 | CNY | 3.675 | 3.68 | 3.672 | 3.673 | 3.673 | -0.021 (-0.57%) | 1,759,890 |
| 10 Feb 2022 | CNY | 3.695 | 3.696 | 3.693 | 3.694 | 3.694 | +0.009 (+0.24%) | 465,550 |
| 9 Feb 2022 | CNY | 3.683 | 3.686 | 3.682 | 3.685 | 3.685 | +0.016 (+0.44%) | 544,100 |
| 8 Feb 2022 | CNY | 3.654 | 3.674 | 3.654 | 3.669 | 3.669 | +0.022 (+0.60%) | 895,390 |
| 7 Feb 2022 | CNY | 3.629 | 3.749 | 3.629 | 3.647 | 3.647 | +0.023 (+0.63%) | 553,860 |
| 28 Jan 2022 | CNY | 3.627 | 3.627 | 3.62 | 3.624 | 3.624 | -0.008 (-0.22%) | 195,500 |
| 27 Jan 2022 | CNY | 3.645 | 3.655 | 3.632 | 3.632 | 3.632 | -0.073 (-1.97%) | 231,400 |
| 26 Jan 2022 | CNY | 3.706 | 3.709 | 3.705 | 3.705 | 3.705 | +0.005 (+0.14%) | 277,900 |
| 25 Jan 2022 | CNY | 3.697 | 3.702 | 3.697 | 3.7 | 3.7 | +0.009 (+0.24%) | 240,500 |
| 24 Jan 2022 | CNY | 3.69 | 3.695 | 3.689 | 3.691 | 3.691 | -0.012 (-0.32%) | 729,550 |
| 21 Jan 2022 | CNY | 3.693 | 3.706 | 3.693 | 3.703 | 3.703 | 0.0 (0.0%) | 495,200 |
| 20 Jan 2022 | CNY | 3.693 | 3.71 | 3.686 | 3.703 | 3.703 | +0.049 (+1.34%) | 531,000 |
| 19 Jan 2022 | CNY | 3.651 | 3.656 | 3.651 | 3.654 | 3.654 | 0.0 (0.0%) | 159,100 |
| 18 Jan 2022 | CNY | 3.666 | 3.666 | 3.653 | 3.654 | 3.654 | -0.009 (-0.25%) | 161,680 |
