| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 3.86 | 3.87 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,357,521 |
| 18 Feb 2022 | CNY | 3.78 | 3.86 | 3.74 | 3.85 | 3.85 | +0.06 (+1.58%) | 7,592,801 |
| 17 Feb 2022 | CNY | 3.8 | 3.8 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,295,531 |
| 16 Feb 2022 | CNY | 3.79 | 3.81 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 4,216,092 |
| 15 Feb 2022 | CNY | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 4,758,027 |
| 14 Feb 2022 | CNY | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 6,035,532 |
| 11 Feb 2022 | CNY | 3.87 | 3.88 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 6,470,832 |
| 10 Feb 2022 | CNY | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,918,629 |
| 9 Feb 2022 | CNY | 3.87 | 3.92 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,011,536 |
| 8 Feb 2022 | CNY | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 8,229,582 |
| 7 Feb 2022 | CNY | 3.77 | 3.86 | 3.74 | 3.83 | 3.83 | +0.1 (+2.68%) | 8,476,458 |
| 28 Jan 2022 | CNY | 3.65 | 3.73 | 3.61 | 3.73 | 3.73 | +0.08 (+2.19%) | 5,488,640 |
| 27 Jan 2022 | CNY | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -0.12 (-3.18%) | 8,076,269 |
| 26 Jan 2022 | CNY | 3.74 | 3.79 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 5,096,209 |
| 25 Jan 2022 | CNY | 3.92 | 3.96 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 14,578,378 |
| 24 Jan 2022 | CNY | 3.8 | 3.86 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,760,059 |
| 21 Jan 2022 | CNY | 3.89 | 3.9 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 7,599,301 |
| 20 Jan 2022 | CNY | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | -0.06 (-1.51%) | 6,412,976 |
| 19 Jan 2022 | CNY | 3.95 | 4.03 | 3.93 | 3.97 | 3.97 | +0.05 (+1.28%) | 9,098,214 |
| 18 Jan 2022 | CNY | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 6,212,231 |
| 17 Jan 2022 | CNY | 3.93 | 3.97 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 7,848,989 |
| 14 Jan 2022 | CNY | 3.98 | 4.04 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 9,890,126 |
| 13 Jan 2022 | CNY | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 7,055,936 |
| 12 Jan 2022 | CNY | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 9,162,289 |
| 11 Jan 2022 | CNY | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -0.07 (-1.72%) | 11,860,290 |
| 10 Jan 2022 | CNY | 4 | 4.12 | 3.97 | 4.06 | 4.06 | +0.06 (+1.50%) | 18,365,645 |
| 7 Jan 2022 | CNY | 3.93 | 4.12 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 23,603,990 |
| 6 Jan 2022 | CNY | 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 7,884,111 |
| 5 Jan 2022 | CNY | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 15,766,075 |
| 4 Jan 2022 | CNY | 3.82 | 3.97 | 3.81 | 3.92 | 3.92 | +0.11 (+2.89%) | 15,739,763 |
