| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.65 | 3.8 | 3.4 | 3.52 | 3.52 | +0.01 (+0.28%) | 225,552,678 |
| 25 Feb 2022 | CNY | 3.21 | 3.51 | 3.08 | 3.51 | 3.51 | +0.32 (+10.03%) | 168,315,527 |
| 24 Feb 2022 | CNY | 2.89 | 3.19 | 2.88 | 3.19 | 3.19 | +0.29 (+10.00%) | 156,314,238 |
| 23 Feb 2022 | CNY | 2.9 | 2.92 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 27,837,800 |
| 22 Feb 2022 | CNY | 2.92 | 2.95 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 28,405,501 |
| 21 Feb 2022 | CNY | 2.91 | 2.94 | 2.85 | 2.94 | 2.94 | +0.03 (+1.03%) | 32,061,600 |
| 18 Feb 2022 | CNY | 2.85 | 2.91 | 2.84 | 2.91 | 2.91 | +0.04 (+1.39%) | 24,926,100 |
| 17 Feb 2022 | CNY | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 30,376,092 |
| 16 Feb 2022 | CNY | 2.89 | 2.93 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 23,784,990 |
| 15 Feb 2022 | CNY | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 32,423,500 |
| 14 Feb 2022 | CNY | 2.94 | 2.99 | 2.88 | 2.91 | 2.91 | -0.05 (-1.69%) | 37,918,802 |
| 11 Feb 2022 | CNY | 3.08 | 3.09 | 2.96 | 2.96 | 2.96 | -0.13 (-4.21%) | 44,710,101 |
| 10 Feb 2022 | CNY | 3.07 | 3.14 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 54,695,209 |
| 9 Feb 2022 | CNY | 3.01 | 3.18 | 2.96 | 3.14 | 3.14 | +0.11 (+3.63%) | 82,698,300 |
| 8 Feb 2022 | CNY | 2.92 | 3.03 | 2.9 | 3.03 | 3.03 | +0.06 (+2.02%) | 66,813,400 |
| 7 Feb 2022 | CNY | 3 | 3.07 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 97,235,399 |
| 28 Jan 2022 | CNY | 2.73 | 2.98 | 2.72 | 2.98 | 2.98 | +0.27 (+9.96%) | 68,297,659 |
| 27 Jan 2022 | CNY | 2.84 | 2.86 | 2.68 | 2.71 | 2.71 | -0.17 (-5.90%) | 77,755,676 |
| 26 Jan 2022 | CNY | 2.9 | 3.08 | 2.73 | 2.88 | 2.88 | +0.08 (+2.86%) | 99,394,955 |
| 25 Jan 2022 | CNY | 3.02 | 3.04 | 2.8 | 2.8 | 2.8 | -0.26 (-8.50%) | 56,094,000 |
| 24 Jan 2022 | CNY | 2.98 | 3.06 | 2.93 | 3.06 | 3.06 | 0.0 (0.0%) | 50,830,468 |
| 21 Jan 2022 | CNY | 3.12 | 3.17 | 2.98 | 3.06 | 3.06 | -0.18 (-5.56%) | 92,598,400 |
| 20 Jan 2022 | CNY | 3.05 | 3.32 | 2.92 | 3.24 | 3.24 | +0.22 (+7.28%) | 149,709,162 |
| 19 Jan 2022 | CNY | 3.05 | 3.08 | 2.97 | 3.02 | 3.02 | -0.08 (-2.58%) | 46,680,755 |
| 18 Jan 2022 | CNY | 3.07 | 3.18 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 58,144,820 |
| 17 Jan 2022 | CNY | 3.1 | 3.13 | 3.03 | 3.08 | 3.08 | -0.03 (-0.96%) | 39,831,243 |
| 14 Jan 2022 | CNY | 3.15 | 3.21 | 3.09 | 3.11 | 3.11 | -0.08 (-2.51%) | 47,757,700 |
| 13 Jan 2022 | CNY | 3.16 | 3.21 | 3.08 | 3.19 | 3.19 | 0.0 (0.0%) | 65,271,918 |
| 12 Jan 2022 | CNY | 3.15 | 3.22 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 52,860,088 |
| 11 Jan 2022 | CNY | 3.13 | 3.23 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 67,345,501 |
