| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | CNY | 3.888 | 3.888 | 3.869 | 3.88 | 3.88 | +0.051 (+1.33%) | 3,774,030 |
| 1 Mar 2022 | CNY | 3.821 | 3.83 | 3.813 | 3.829 | 3.829 | +0.002 (+0.05%) | 1,948,414 |
| 28 Feb 2022 | CNY | 3.849 | 3.852 | 3.826 | 3.827 | 3.827 | -0.021 (-0.55%) | 4,025,100 |
| 25 Feb 2022 | CNY | 3.872 | 3.872 | 3.827 | 3.848 | 3.848 | -0.047 (-1.21%) | 2,513,307 |
| 24 Feb 2022 | CNY | 3.828 | 3.903 | 3.828 | 3.895 | 3.895 | +0.084 (+2.20%) | 6,272,226 |
| 23 Feb 2022 | CNY | 3.823 | 3.836 | 3.804 | 3.811 | 3.811 | -0.028 (-0.73%) | 2,607,885 |
| 22 Feb 2022 | CNY | 3.83 | 3.863 | 3.83 | 3.839 | 3.839 | +0.046 (+1.21%) | 1,189,793 |
| 21 Feb 2022 | CNY | 3.797 | 3.805 | 3.793 | 3.793 | 3.793 | -0.006 (-0.16%) | 3,085,900 |
| 18 Feb 2022 | CNY | 3.799 | 3.809 | 3.793 | 3.799 | 3.799 | +0.035 (+0.93%) | 1,711,836 |
| 17 Feb 2022 | CNY | 3.757 | 3.772 | 3.752 | 3.764 | 3.764 | +0.032 (+0.86%) | 1,945,600 |
| 16 Feb 2022 | CNY | 3.761 | 3.761 | 3.716 | 3.732 | 3.732 | -0.052 (-1.37%) | 2,930,500 |
| 15 Feb 2022 | CNY | 3.761 | 3.787 | 3.761 | 3.784 | 3.784 | +0.039 (+1.04%) | 4,145,574 |
| 14 Feb 2022 | CNY | 3.746 | 3.791 | 3.744 | 3.745 | 3.745 | +0.059 (+1.60%) | 2,408,300 |
| 11 Feb 2022 | CNY | 3.689 | 3.693 | 3.684 | 3.686 | 3.686 | -0.022 (-0.59%) | 989,700 |
| 10 Feb 2022 | CNY | 3.697 | 3.71 | 3.697 | 3.708 | 3.708 | +0.01 (+0.27%) | 708,848 |
| 9 Feb 2022 | CNY | 3.678 | 3.698 | 3.678 | 3.698 | 3.698 | +0.018 (+0.49%) | 1,015,874 |
| 8 Feb 2022 | CNY | 3.668 | 3.686 | 3.668 | 3.68 | 3.68 | +0.021 (+0.57%) | 3,426,574 |
| 7 Feb 2022 | CNY | 3.65 | 3.661 | 3.65 | 3.659 | 3.659 | +0.024 (+0.66%) | 1,036,600 |
| 28 Jan 2022 | CNY | 3.643 | 3.643 | 3.631 | 3.635 | 3.635 | -0.013 (-0.36%) | 1,788,200 |
| 27 Jan 2022 | CNY | 3.69 | 3.69 | 3.647 | 3.648 | 3.648 | -0.067 (-1.80%) | 1,234,700 |
| 26 Jan 2022 | CNY | 3.73 | 3.73 | 3.715 | 3.715 | 3.715 | +0.003 (+0.08%) | 972,400 |
| 25 Jan 2022 | CNY | 3.707 | 3.718 | 3.706 | 3.712 | 3.712 | +0.011 (+0.30%) | 766,500 |
| 24 Jan 2022 | CNY | 3.708 | 3.708 | 3.697 | 3.701 | 3.701 | -0.012 (-0.32%) | 606,200 |
| 21 Jan 2022 | CNY | 3.713 | 3.72 | 3.71 | 3.713 | 3.713 | -0.002 (-0.05%) | 1,522,774 |
| 20 Jan 2022 | CNY | 3.69 | 3.728 | 3.69 | 3.715 | 3.715 | +0.048 (+1.31%) | 956,074 |
| 19 Jan 2022 | CNY | 3.666 | 3.671 | 3.664 | 3.667 | 3.667 | 0.0 (0.0%) | 734,000 |
| 18 Jan 2022 | CNY | 3.673 | 3.678 | 3.666 | 3.667 | 3.667 | -0.007 (-0.19%) | 256,100 |
| 17 Jan 2022 | CNY | 3.689 | 3.689 | 3.663 | 3.674 | 3.674 | -0.017 (-0.46%) | 1,080,900 |
| 14 Jan 2022 | CNY | 3.687 | 3.697 | 3.685 | 3.691 | 3.691 | -0.002 (-0.05%) | 2,250,057 |
| 13 Jan 2022 | CNY | 3.692 | 3.698 | 3.688 | 3.693 | 3.693 | +0.007 (+0.19%) | 3,296,900 |
