| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 3.87 | 3.97 | 3.84 | 3.97 | 3.97 | +0.13 (+3.39%) | 6,466,401 |
| 24 Feb 2022 | CNY | 3.94 | 4 | 3.78 | 3.84 | 3.84 | -0.1 (-2.54%) | 6,926,501 |
| 23 Feb 2022 | CNY | 3.94 | 3.96 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 3,574,700 |
| 22 Feb 2022 | CNY | 3.93 | 3.97 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 3,869,400 |
| 21 Feb 2022 | CNY | 3.93 | 3.97 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,182,201 |
| 18 Feb 2022 | CNY | 3.9 | 3.94 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 3,635,900 |
| 17 Feb 2022 | CNY | 3.93 | 3.96 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 3,236,800 |
| 16 Feb 2022 | CNY | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | +0.1 (+2.61%) | 3,646,700 |
| 15 Feb 2022 | CNY | 3.86 | 3.9 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 3,074,200 |
| 14 Feb 2022 | CNY | 3.92 | 3.92 | 3.8 | 3.85 | 3.85 | -0.07 (-1.79%) | 3,669,044 |
| 11 Feb 2022 | CNY | 4 | 4 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 5,344,400 |
| 10 Feb 2022 | CNY | 3.93 | 3.99 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 5,875,509 |
| 9 Feb 2022 | CNY | 3.9 | 3.95 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 5,291,600 |
| 8 Feb 2022 | CNY | 3.73 | 3.9 | 3.73 | 3.89 | 3.89 | +0.17 (+4.57%) | 7,769,109 |
| 7 Feb 2022 | CNY | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | +0.09 (+2.48%) | 7,409,825 |
| 28 Jan 2022 | CNY | 3.62 | 3.64 | 3.54 | 3.63 | 3.63 | +0.02 (+0.55%) | 4,510,349 |
| 27 Jan 2022 | CNY | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 3,567,300 |
| 26 Jan 2022 | CNY | 3.61 | 3.66 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 3,122,000 |
| 25 Jan 2022 | CNY | 3.71 | 3.73 | 3.58 | 3.59 | 3.59 | -0.12 (-3.23%) | 6,570,500 |
| 24 Jan 2022 | CNY | 3.79 | 3.81 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 4,923,700 |
| 21 Jan 2022 | CNY | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 5,256,000 |
| 20 Jan 2022 | CNY | 3.91 | 3.94 | 3.8 | 3.82 | 3.82 | -0.09 (-2.30%) | 6,241,900 |
| 19 Jan 2022 | CNY | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,914,901 |
| 18 Jan 2022 | CNY | 3.93 | 3.96 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,749,900 |
| 17 Jan 2022 | CNY | 3.9 | 3.96 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 4,756,500 |
| 14 Jan 2022 | CNY | 4.01 | 4.02 | 3.9 | 3.91 | 3.91 | -0.11 (-2.74%) | 8,525,200 |
| 13 Jan 2022 | CNY | 4.06 | 4.08 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 6,774,295 |
| 12 Jan 2022 | CNY | 4.03 | 4.1 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 6,383,286 |
| 11 Jan 2022 | CNY | 3.99 | 4.12 | 3.97 | 4.05 | 4.05 | +0.08 (+2.02%) | 11,887,815 |
| 10 Jan 2022 | CNY | 3.93 | 3.99 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 6,058,500 |
