| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.16 | 3.19 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 22,365,860 |
| 25 Feb 2022 | CNY | 3.14 | 3.19 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 17,853,318 |
| 24 Feb 2022 | CNY | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -0.08 (-2.48%) | 35,772,300 |
| 23 Feb 2022 | CNY | 3.22 | 3.24 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 15,602,632 |
| 22 Feb 2022 | CNY | 3.25 | 3.25 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 20,854,952 |
| 21 Feb 2022 | CNY | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 17,820,900 |
| 18 Feb 2022 | CNY | 3.2 | 3.26 | 3.19 | 3.26 | 3.26 | +0.05 (+1.56%) | 17,078,664 |
| 17 Feb 2022 | CNY | 3.25 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 18,164,631 |
| 16 Feb 2022 | CNY | 3.25 | 3.3 | 3.24 | 3.25 | 3.25 | +0.02 (+0.62%) | 18,780,550 |
| 15 Feb 2022 | CNY | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 15,983,368 |
| 14 Feb 2022 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 23,561,001 |
| 11 Feb 2022 | CNY | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 19,101,101 |
| 10 Feb 2022 | CNY | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 24,633,774 |
| 9 Feb 2022 | CNY | 3.34 | 3.36 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 26,863,209 |
| 8 Feb 2022 | CNY | 3.21 | 3.34 | 3.19 | 3.33 | 3.33 | +0.12 (+3.74%) | 38,995,582 |
| 7 Feb 2022 | CNY | 3.13 | 3.23 | 3.12 | 3.21 | 3.21 | +0.12 (+3.88%) | 31,048,295 |
| 28 Jan 2022 | CNY | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | +0.05 (+1.64%) | 23,525,700 |
| 27 Jan 2022 | CNY | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -0.11 (-3.49%) | 30,886,320 |
| 26 Jan 2022 | CNY | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 20,161,285 |
| 25 Jan 2022 | CNY | 3.33 | 3.35 | 3.12 | 3.15 | 3.15 | -0.2 (-5.97%) | 42,152,000 |
| 24 Jan 2022 | CNY | 3.32 | 3.37 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 16,473,037 |
| 21 Jan 2022 | CNY | 3.39 | 3.4 | 3.32 | 3.35 | 3.35 | -0.07 (-2.05%) | 30,523,820 |
| 20 Jan 2022 | CNY | 3.4 | 3.44 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 29,683,744 |
| 19 Jan 2022 | CNY | 3.43 | 3.45 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 22,093,676 |
| 18 Jan 2022 | CNY | 3.42 | 3.46 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 34,810,247 |
| 17 Jan 2022 | CNY | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 21,809,250 |
| 14 Jan 2022 | CNY | 3.49 | 3.49 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 35,586,500 |
| 13 Jan 2022 | CNY | 3.54 | 3.56 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 25,794,101 |
| 12 Jan 2022 | CNY | 3.54 | 3.55 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 28,229,817 |
| 11 Jan 2022 | CNY | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 31,019,292 |
