| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 5,285,093 |
| 25 Feb 2022 | CNY | 3.92 | 3.97 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,951,538 |
| 24 Feb 2022 | CNY | 4.01 | 4.02 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 8,964,938 |
| 23 Feb 2022 | CNY | 4.04 | 4.07 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 7,354,856 |
| 22 Feb 2022 | CNY | 4.06 | 4.11 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 9,690,741 |
| 21 Feb 2022 | CNY | 4.07 | 4.09 | 3.99 | 4.08 | 4.08 | +0.03 (+0.74%) | 8,872,001 |
| 18 Feb 2022 | CNY | 3.97 | 4.06 | 3.92 | 4.05 | 4.05 | +0.09 (+2.27%) | 9,223,313 |
| 17 Feb 2022 | CNY | 3.98 | 4 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,129,370 |
| 16 Feb 2022 | CNY | 3.94 | 4.01 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,001,085 |
| 15 Feb 2022 | CNY | 3.98 | 4 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 5,131,375 |
| 14 Feb 2022 | CNY | 3.98 | 4.02 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 6,141,918 |
| 11 Feb 2022 | CNY | 4.01 | 4.1 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 8,969,625 |
| 10 Feb 2022 | CNY | 3.99 | 4.02 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 5,405,609 |
| 9 Feb 2022 | CNY | 3.98 | 4.05 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 9,543,229 |
| 8 Feb 2022 | CNY | 3.87 | 3.97 | 3.86 | 3.96 | 3.96 | +0.07 (+1.80%) | 7,909,147 |
| 7 Feb 2022 | CNY | 3.8 | 3.9 | 3.79 | 3.89 | 3.89 | +0.11 (+2.91%) | 9,058,560 |
| 28 Jan 2022 | CNY | 3.8 | 3.81 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 8,847,710 |
| 27 Jan 2022 | CNY | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,982,900 |
| 26 Jan 2022 | CNY | 3.85 | 3.88 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 7,029,950 |
| 25 Jan 2022 | CNY | 3.96 | 4.01 | 3.82 | 3.83 | 3.83 | -0.15 (-3.77%) | 12,278,132 |
| 24 Jan 2022 | CNY | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | -0.04 (-1.00%) | 10,109,308 |
| 21 Jan 2022 | CNY | 3.93 | 4.05 | 3.93 | 4.02 | 4.02 | +0.06 (+1.52%) | 13,241,040 |
| 20 Jan 2022 | CNY | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 11,821,625 |
| 19 Jan 2022 | CNY | 3.92 | 4.03 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 11,923,060 |
| 18 Jan 2022 | CNY | 3.96 | 3.97 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 13,384,662 |
| 17 Jan 2022 | CNY | 3.87 | 3.97 | 3.84 | 3.93 | 3.93 | 0.0 (0.0%) | 14,558,195 |
| 14 Jan 2022 | CNY | 4.05 | 4.1 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 32,763,999 |
| 13 Jan 2022 | CNY | 3.96 | 4.18 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 29,830,937 |
| 12 Jan 2022 | CNY | 4 | 4.02 | 3.87 | 3.99 | 3.99 | -0.22 (-5.23%) | 40,352,074 |
| 11 Jan 2022 | CNY | 4.19 | 4.28 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 12,663,058 |
