| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 3.2 | 3.22 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,502,757 |
| 16 Feb 2022 | CNY | 3.21 | 3.25 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,312,157 |
| 15 Feb 2022 | CNY | 3.09 | 3.24 | 3.08 | 3.2 | 3.2 | +0.11 (+3.56%) | 3,718,519 |
| 14 Feb 2022 | CNY | 3.1 | 3.1 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,379,000 |
| 11 Feb 2022 | CNY | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,793,109 |
| 10 Feb 2022 | CNY | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 1,944,319 |
| 9 Feb 2022 | CNY | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,680,500 |
| 8 Feb 2022 | CNY | 3.11 | 3.18 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 2,608,722 |
| 7 Feb 2022 | CNY | 3.1 | 3.24 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 2,051,003 |
| 28 Jan 2022 | CNY | 3.1 | 3.15 | 3.03 | 3.1 | 3.1 | +0.1 (+3.33%) | 4,734,631 |
| 27 Jan 2022 | CNY | 3.07 | 3.07 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 3,896,513 |
| 26 Jan 2022 | CNY | 3.06 | 3.1 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 2,329,902 |
| 25 Jan 2022 | CNY | 3.16 | 3.19 | 3.03 | 3.07 | 3.07 | -0.12 (-3.76%) | 4,723,710 |
| 24 Jan 2022 | CNY | 3.19 | 3.26 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 3,937,202 |
| 21 Jan 2022 | CNY | 3.06 | 3.21 | 3.01 | 3.19 | 3.19 | +0.13 (+4.25%) | 4,369,711 |
| 20 Jan 2022 | CNY | 3.14 | 3.17 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 2,616,600 |
| 19 Jan 2022 | CNY | 3.19 | 3.19 | 3.06 | 3.14 | 3.14 | -0.05 (-1.57%) | 2,813,031 |
| 18 Jan 2022 | CNY | 3.18 | 3.25 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 2,029,095 |
| 17 Jan 2022 | CNY | 3.18 | 3.25 | 3.17 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,442,900 |
| 14 Jan 2022 | CNY | 3.23 | 3.27 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 3,233,817 |
| 13 Jan 2022 | CNY | 3.3 | 3.33 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 2,887,250 |
| 12 Jan 2022 | CNY | 3.3 | 3.37 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 1,823,700 |
| 11 Jan 2022 | CNY | 3.28 | 3.36 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,015,000 |
| 10 Jan 2022 | CNY | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,207,451 |
| 7 Jan 2022 | CNY | 3.26 | 3.3 | 3.18 | 3.26 | 3.26 | -0.03 (-0.91%) | 5,159,214 |
| 6 Jan 2022 | CNY | 3.29 | 3.35 | 3.25 | 3.29 | 3.29 | -0.02 (-0.60%) | 4,567,650 |
| 5 Jan 2022 | CNY | 3.3 | 3.43 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 5,342,549 |
| 4 Jan 2022 | CNY | 3.14 | 3.3 | 3.14 | 3.3 | 3.3 | +0.15 (+4.76%) | 4,920,749 |
| 31 Dec 2021 | CNY | 3.15 | 3.24 | 3.14 | 3.15 | 3.15 | +0.03 (+0.96%) | 5,645,933 |
| 30 Dec 2021 | CNY | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | +0.15 (+5.05%) | 5,824,171 |
