| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | CNY | 3.3 | 3.35 | 3.23 | 3.33 | 3.33 | +0.06 (+1.83%) | 20,569,761 |
| 28 Jan 2022 | CNY | 3.3 | 3.3 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 13,215,179 |
| 27 Jan 2022 | CNY | 3.33 | 3.34 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 14,922,897 |
| 26 Jan 2022 | CNY | 3.32 | 3.36 | 3.24 | 3.35 | 3.35 | +0.04 (+1.21%) | 23,532,730 |
| 25 Jan 2022 | CNY | 3.42 | 3.45 | 3.3 | 3.31 | 3.31 | -0.14 (-4.06%) | 23,131,968 |
| 24 Jan 2022 | CNY | 3.45 | 3.55 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 21,132,961 |
| 21 Jan 2022 | CNY | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | -0.05 (-1.41%) | 22,346,897 |
| 20 Jan 2022 | CNY | 3.59 | 3.7 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 41,319,177 |
| 19 Jan 2022 | CNY | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | +0.04 (+1.15%) | 26,975,163 |
| 18 Jan 2022 | CNY | 3.45 | 3.52 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 31,746,336 |
| 17 Jan 2022 | CNY | 3.43 | 3.47 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 26,585,039 |
| 14 Jan 2022 | CNY | 3.57 | 3.58 | 3.41 | 3.43 | 3.43 | -0.16 (-4.46%) | 47,102,829 |
| 13 Jan 2022 | CNY | 3.51 | 3.66 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 67,321,275 |
| 12 Jan 2022 | CNY | 3.57 | 3.58 | 3.47 | 3.51 | 3.51 | -0.11 (-3.04%) | 55,594,331 |
| 11 Jan 2022 | CNY | 3.75 | 3.79 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 119,757,214 |
| 10 Jan 2022 | CNY | 3.41 | 3.74 | 3.37 | 3.74 | 3.74 | +0.34 (+10.00%) | 84,734,394 |
| 7 Jan 2022 | CNY | 3.33 | 3.46 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 36,336,501 |
| 6 Jan 2022 | CNY | 3.33 | 3.41 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 21,593,924 |
| 5 Jan 2022 | CNY | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 18,751,253 |
| 4 Jan 2022 | CNY | 3.27 | 3.36 | 3.24 | 3.35 | 3.35 | +0.07 (+2.13%) | 23,178,383 |
| 31 Dec 2021 | CNY | 3.27 | 3.3 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 13,006,920 |
| 30 Dec 2021 | CNY | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 11,339,588 |
| 29 Dec 2021 | CNY | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 11,122,726 |
| 28 Dec 2021 | CNY | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | -0.01 (-0.30%) | 17,698,651 |
| 27 Dec 2021 | CNY | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | +0.07 (+2.15%) | 20,917,537 |
| 24 Dec 2021 | CNY | 3.27 | 3.29 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 16,996,568 |
| 23 Dec 2021 | CNY | 3.34 | 3.37 | 3.25 | 3.27 | 3.27 | -0.09 (-2.68%) | 30,533,332 |
| 22 Dec 2021 | CNY | 3.47 | 3.55 | 3.32 | 3.36 | 3.36 | -0.12 (-3.45%) | 50,199,754 |
| 21 Dec 2021 | CNY | 3.24 | 3.58 | 3.24 | 3.48 | 3.48 | +0.23 (+7.08%) | 73,120,829 |
| 20 Dec 2021 | CNY | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | +0.06 (+1.88%) | 31,392,244 |
