| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 27,851,452 |
| 16 Feb 2022 | CNY | 4 | 4.03 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 27,929,001 |
| 15 Feb 2022 | CNY | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 35,782,157 |
| 14 Feb 2022 | CNY | 4.06 | 4.06 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 66,324,296 |
| 11 Feb 2022 | CNY | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 81,361,999 |
| 10 Feb 2022 | CNY | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 65,156,233 |
| 9 Feb 2022 | CNY | 4.02 | 4.05 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 88,625,785 |
| 8 Feb 2022 | CNY | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | +0.09 (+2.30%) | 92,402,880 |
| 7 Feb 2022 | CNY | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | +0.07 (+1.82%) | 51,937,783 |
| 28 Jan 2022 | CNY | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 44,270,375 |
| 27 Jan 2022 | CNY | 3.89 | 3.9 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 48,131,933 |
| 26 Jan 2022 | CNY | 3.9 | 3.91 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 39,526,200 |
| 25 Jan 2022 | CNY | 3.96 | 3.97 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 46,643,098 |
| 24 Jan 2022 | CNY | 3.98 | 3.99 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 38,308,234 |
| 21 Jan 2022 | CNY | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 40,922,770 |
| 20 Jan 2022 | CNY | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 67,769,087 |
| 19 Jan 2022 | CNY | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 42,576,335 |
| 18 Jan 2022 | CNY | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 51,568,875 |
| 17 Jan 2022 | CNY | 3.91 | 3.95 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 39,634,594 |
| 14 Jan 2022 | CNY | 3.96 | 3.98 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 63,492,851 |
| 13 Jan 2022 | CNY | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 55,242,965 |
| 12 Jan 2022 | CNY | 3.98 | 4 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 51,127,350 |
| 11 Jan 2022 | CNY | 3.95 | 4 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 75,611,856 |
| 10 Jan 2022 | CNY | 3.94 | 3.97 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 56,072,649 |
| 7 Jan 2022 | CNY | 3.88 | 3.95 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 91,820,553 |
| 6 Jan 2022 | CNY | 3.88 | 3.9 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 52,277,891 |
| 5 Jan 2022 | CNY | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 74,863,931 |
| 4 Jan 2022 | CNY | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 48,009,578 |
| 31 Dec 2021 | CNY | 3.84 | 3.86 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 32,788,671 |
| 30 Dec 2021 | CNY | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 30,671,848 |
