| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.45 | 3.55 | 3.38 | 3.51 | 3.51 | +0.03 (+0.86%) | 13,988,791 |
| 25 Feb 2022 | CNY | 3.54 | 3.59 | 3.44 | 3.48 | 3.48 | -0.07 (-1.97%) | 19,394,340 |
| 24 Feb 2022 | CNY | 3.45 | 3.69 | 3.4 | 3.55 | 3.55 | -0.13 (-3.53%) | 42,396,725 |
| 23 Feb 2022 | CNY | 3.76 | 4.03 | 3.61 | 3.68 | 3.68 | -0.07 (-1.87%) | 55,809,949 |
| 22 Feb 2022 | CNY | 3.53 | 3.93 | 3.53 | 3.75 | 3.75 | +0.18 (+5.04%) | 40,434,823 |
| 21 Feb 2022 | CNY | 3.58 | 3.59 | 3.47 | 3.57 | 3.57 | 0.0 (0.0%) | 17,099,948 |
| 18 Feb 2022 | CNY | 3.4 | 3.61 | 3.38 | 3.57 | 3.57 | +0.11 (+3.18%) | 26,452,620 |
| 17 Feb 2022 | CNY | 3.43 | 3.48 | 3.34 | 3.46 | 3.46 | -0.01 (-0.29%) | 24,123,117 |
| 16 Feb 2022 | CNY | 3.26 | 3.59 | 3.25 | 3.47 | 3.47 | +0.21 (+6.44%) | 35,550,128 |
| 15 Feb 2022 | CNY | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 7,850,721 |
| 14 Feb 2022 | CNY | 3.34 | 3.41 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 8,471,297 |
| 11 Feb 2022 | CNY | 3.43 | 3.49 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 10,378,976 |
| 10 Feb 2022 | CNY | 3.37 | 3.4 | 3.32 | 3.37 | 3.37 | -0.01 (-0.30%) | 5,101,200 |
| 9 Feb 2022 | CNY | 3.4 | 3.42 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 6,470,980 |
| 8 Feb 2022 | CNY | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | +0.12 (+3.67%) | 9,240,200 |
| 7 Feb 2022 | CNY | 3.23 | 3.3 | 3.12 | 3.27 | 3.27 | +0.08 (+2.51%) | 8,095,521 |
| 28 Jan 2022 | CNY | 3.12 | 3.23 | 3.11 | 3.19 | 3.19 | +0.07 (+2.24%) | 5,421,773 |
| 27 Jan 2022 | CNY | 3.17 | 3.2 | 3.09 | 3.12 | 3.12 | -0.05 (-1.58%) | 5,505,777 |
| 26 Jan 2022 | CNY | 3.09 | 3.23 | 3.09 | 3.17 | 3.17 | +0.08 (+2.59%) | 6,274,040 |
| 25 Jan 2022 | CNY | 3.18 | 3.21 | 3.08 | 3.09 | 3.09 | -0.12 (-3.74%) | 7,815,000 |
| 24 Jan 2022 | CNY | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | -0.06 (-1.83%) | 6,273,600 |
| 21 Jan 2022 | CNY | 3.23 | 3.29 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 7,108,701 |
| 20 Jan 2022 | CNY | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -0.05 (-1.51%) | 7,238,500 |
| 19 Jan 2022 | CNY | 3.26 | 3.36 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 5,601,693 |
| 18 Jan 2022 | CNY | 3.3 | 3.35 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 6,424,326 |
| 17 Jan 2022 | CNY | 3.29 | 3.36 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 7,029,400 |
| 14 Jan 2022 | CNY | 3.47 | 3.49 | 3.28 | 3.31 | 3.31 | -0.14 (-4.06%) | 13,476,560 |
| 13 Jan 2022 | CNY | 3.39 | 3.57 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 19,622,453 |
| 12 Jan 2022 | CNY | 3.38 | 3.42 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 13,048,740 |
| 11 Jan 2022 | CNY | 3.38 | 3.49 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 14,191,603 |
