| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 3.55 | 3.64 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 7,542,730 |
| 24 Feb 2022 | CNY | 3.59 | 3.78 | 3.51 | 3.56 | 3.56 | -0.04 (-1.11%) | 14,471,910 |
| 23 Feb 2022 | CNY | 3.53 | 3.6 | 3.52 | 3.6 | 3.6 | +0.03 (+0.84%) | 6,270,996 |
| 22 Feb 2022 | CNY | 3.56 | 3.59 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 6,932,330 |
| 21 Feb 2022 | CNY | 3.5 | 3.57 | 3.49 | 3.56 | 3.56 | +0.03 (+0.85%) | 6,513,550 |
| 18 Feb 2022 | CNY | 3.45 | 3.53 | 3.42 | 3.53 | 3.53 | +0.07 (+2.02%) | 7,596,124 |
| 17 Feb 2022 | CNY | 3.44 | 3.5 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 5,614,220 |
| 16 Feb 2022 | CNY | 3.43 | 3.46 | 3.41 | 3.44 | 3.44 | +0.04 (+1.18%) | 4,379,556 |
| 15 Feb 2022 | CNY | 3.44 | 3.47 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,318,500 |
| 14 Feb 2022 | CNY | 3.41 | 3.49 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,680,960 |
| 11 Feb 2022 | CNY | 3.52 | 3.54 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 7,010,092 |
| 10 Feb 2022 | CNY | 3.54 | 3.55 | 3.45 | 3.53 | 3.53 | -0.01 (-0.28%) | 6,805,480 |
| 9 Feb 2022 | CNY | 3.53 | 3.59 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 7,029,920 |
| 8 Feb 2022 | CNY | 3.46 | 3.6 | 3.42 | 3.56 | 3.56 | +0.14 (+4.09%) | 10,325,000 |
| 7 Feb 2022 | CNY | 3.33 | 3.47 | 3.33 | 3.42 | 3.42 | +0.12 (+3.64%) | 7,873,030 |
| 28 Jan 2022 | CNY | 3.34 | 3.38 | 3.23 | 3.3 | 3.3 | -0.03 (-0.90%) | 6,391,043 |
| 27 Jan 2022 | CNY | 3.4 | 3.44 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 4,548,100 |
| 26 Jan 2022 | CNY | 3.3 | 3.43 | 3.28 | 3.4 | 3.4 | +0.09 (+2.72%) | 6,312,688 |
| 25 Jan 2022 | CNY | 3.47 | 3.48 | 3.3 | 3.31 | 3.31 | -0.16 (-4.61%) | 7,418,200 |
| 24 Jan 2022 | CNY | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 5,648,290 |
| 21 Jan 2022 | CNY | 3.47 | 3.54 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 7,251,730 |
| 20 Jan 2022 | CNY | 3.6 | 3.61 | 3.46 | 3.47 | 3.47 | -0.14 (-3.88%) | 8,517,039 |
| 19 Jan 2022 | CNY | 3.62 | 3.66 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 4,367,200 |
| 18 Jan 2022 | CNY | 3.65 | 3.67 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 5,465,120 |
| 17 Jan 2022 | CNY | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 4,882,700 |
| 14 Jan 2022 | CNY | 3.72 | 3.76 | 3.62 | 3.64 | 3.64 | -0.1 (-2.67%) | 9,911,395 |
| 13 Jan 2022 | CNY | 3.8 | 3.84 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 7,419,082 |
| 12 Jan 2022 | CNY | 3.67 | 3.82 | 3.65 | 3.79 | 3.79 | +0.14 (+3.84%) | 10,818,462 |
| 11 Jan 2022 | CNY | 3.68 | 3.72 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 5,811,102 |
| 10 Jan 2022 | CNY | 3.7 | 3.71 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,363,023 |
