| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 3.51 | 3.57 | 3.47 | 3.56 | 3.56 | +0.04 (+1.14%) | 111,470,652 |
| 28 Feb 2022 | CNY | 3.61 | 3.61 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 131,997,157 |
| 25 Feb 2022 | CNY | 3.67 | 3.69 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 114,663,163 |
| 24 Feb 2022 | CNY | 3.77 | 3.78 | 3.61 | 3.65 | 3.65 | -0.13 (-3.44%) | 114,266,987 |
| 23 Feb 2022 | CNY | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 64,678,327 |
| 22 Feb 2022 | CNY | 3.8 | 3.82 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 72,470,989 |
| 21 Feb 2022 | CNY | 3.8 | 3.83 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 56,845,637 |
| 18 Feb 2022 | CNY | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 58,701,616 |
| 17 Feb 2022 | CNY | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 54,076,030 |
| 16 Feb 2022 | CNY | 3.82 | 3.84 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 39,686,156 |
| 15 Feb 2022 | CNY | 3.81 | 3.83 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 40,339,626 |
| 14 Feb 2022 | CNY | 3.85 | 3.86 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 73,140,966 |
| 11 Feb 2022 | CNY | 3.87 | 3.93 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 78,759,126 |
| 10 Feb 2022 | CNY | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 62,630,308 |
| 9 Feb 2022 | CNY | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 74,368,827 |
| 8 Feb 2022 | CNY | 3.75 | 3.86 | 3.75 | 3.85 | 3.85 | +0.09 (+2.39%) | 110,630,139 |
| 7 Feb 2022 | CNY | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | +0.03 (+0.80%) | 88,369,724 |
| 28 Jan 2022 | CNY | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 71,099,338 |
| 27 Jan 2022 | CNY | 3.76 | 3.78 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 85,224,599 |
| 26 Jan 2022 | CNY | 3.73 | 3.79 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 91,259,763 |
| 25 Jan 2022 | CNY | 3.86 | 3.86 | 3.73 | 3.74 | 3.74 | -0.12 (-3.11%) | 104,144,376 |
| 24 Jan 2022 | CNY | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 92,176,050 |
| 21 Jan 2022 | CNY | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 82,301,901 |
| 20 Jan 2022 | CNY | 3.94 | 4 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 141,449,041 |
| 19 Jan 2022 | CNY | 3.93 | 3.97 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 76,667,909 |
| 18 Jan 2022 | CNY | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 85,698,480 |
| 17 Jan 2022 | CNY | 3.93 | 3.96 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 71,268,176 |
| 14 Jan 2022 | CNY | 4.02 | 4.03 | 3.93 | 3.93 | 3.93 | -0.1 (-2.48%) | 128,185,994 |
| 13 Jan 2022 | CNY | 4.04 | 4.08 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 113,331,064 |
| 12 Jan 2022 | CNY | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 89,062,668 |
