| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.83 | 3.85 | 3.75 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,047,202 |
| 25 Feb 2022 | CNY | 3.84 | 3.87 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 2,856,000 |
| 24 Feb 2022 | CNY | 3.89 | 3.91 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 6,059,487 |
| 23 Feb 2022 | CNY | 3.9 | 3.92 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,981,689 |
| 22 Feb 2022 | CNY | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 2,651,700 |
| 21 Feb 2022 | CNY | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,867,300 |
| 18 Feb 2022 | CNY | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 2,522,162 |
| 17 Feb 2022 | CNY | 3.93 | 3.93 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 2,841,262 |
| 16 Feb 2022 | CNY | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,200,900 |
| 15 Feb 2022 | CNY | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,686,462 |
| 14 Feb 2022 | CNY | 3.86 | 4 | 3.85 | 3.95 | 3.95 | +0.08 (+2.07%) | 6,700,462 |
| 11 Feb 2022 | CNY | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 4,963,962 |
| 10 Feb 2022 | CNY | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 3,194,600 |
| 9 Feb 2022 | CNY | 3.88 | 3.98 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 4,885,402 |
| 8 Feb 2022 | CNY | 3.82 | 3.91 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 4,283,100 |
| 7 Feb 2022 | CNY | 3.8 | 3.86 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 3,724,500 |
| 28 Jan 2022 | CNY | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,762,600 |
| 27 Jan 2022 | CNY | 3.86 | 3.86 | 3.73 | 3.75 | 3.75 | -0.11 (-2.85%) | 4,183,122 |
| 26 Jan 2022 | CNY | 3.85 | 3.89 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,804,303 |
| 25 Jan 2022 | CNY | 4 | 4.02 | 3.84 | 3.85 | 3.85 | -0.14 (-3.51%) | 7,516,188 |
| 24 Jan 2022 | CNY | 4.08 | 4.11 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 4,743,534 |
| 21 Jan 2022 | CNY | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 5,348,724 |
| 20 Jan 2022 | CNY | 4.15 | 4.2 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 5,150,500 |
| 19 Jan 2022 | CNY | 4.08 | 4.16 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 5,243,802 |
| 18 Jan 2022 | CNY | 4.18 | 4.18 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 6,227,700 |
| 17 Jan 2022 | CNY | 4.16 | 4.18 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 5,901,068 |
| 14 Jan 2022 | CNY | 4.24 | 4.27 | 4.11 | 4.12 | 4.12 | -0.09 (-2.14%) | 9,411,400 |
| 13 Jan 2022 | CNY | 4.1 | 4.28 | 4.1 | 4.21 | 4.21 | +0.09 (+2.18%) | 11,849,213 |
| 12 Jan 2022 | CNY | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 3,473,300 |
| 11 Jan 2022 | CNY | 4.11 | 4.15 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 5,002,800 |
