| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.26 | 3.33 | 3.18 | 3.33 | 3.33 | +0.15 (+4.72%) | 93,270,599 |
| 25 Feb 2022 | CNY | 3.16 | 3.21 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 35,512,490 |
| 24 Feb 2022 | CNY | 3.23 | 3.24 | 3.11 | 3.16 | 3.16 | -0.08 (-2.47%) | 54,033,199 |
| 23 Feb 2022 | CNY | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 30,538,201 |
| 22 Feb 2022 | CNY | 3.28 | 3.28 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 36,762,813 |
| 21 Feb 2022 | CNY | 3.27 | 3.3 | 3.24 | 3.29 | 3.29 | +0.01 (+0.30%) | 33,070,642 |
| 18 Feb 2022 | CNY | 3.21 | 3.28 | 3.2 | 3.28 | 3.28 | +0.05 (+1.55%) | 35,789,328 |
| 17 Feb 2022 | CNY | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 30,598,442 |
| 16 Feb 2022 | CNY | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 30,065,596 |
| 15 Feb 2022 | CNY | 3.25 | 3.26 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 34,663,570 |
| 14 Feb 2022 | CNY | 3.32 | 3.33 | 3.23 | 3.23 | 3.23 | -0.1 (-3.00%) | 58,499,189 |
| 11 Feb 2022 | CNY | 3.35 | 3.38 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 56,339,327 |
| 10 Feb 2022 | CNY | 3.31 | 3.37 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 90,116,970 |
| 9 Feb 2022 | CNY | 3.29 | 3.36 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 68,785,871 |
| 8 Feb 2022 | CNY | 3.17 | 3.31 | 3.16 | 3.28 | 3.28 | +0.09 (+2.82%) | 85,338,322 |
| 7 Feb 2022 | CNY | 2.99 | 3.21 | 2.99 | 3.19 | 3.19 | +0.24 (+8.14%) | 96,110,733 |
| 28 Jan 2022 | CNY | 2.96 | 2.99 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 41,173,849 |
| 27 Jan 2022 | CNY | 2.98 | 3.04 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 37,136,868 |
| 26 Jan 2022 | CNY | 2.99 | 3.03 | 2.98 | 3 | 3 | 0.0 (0.0%) | 35,708,248 |
| 25 Jan 2022 | CNY | 3.09 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 46,235,595 |
| 24 Jan 2022 | CNY | 3.09 | 3.1 | 3.03 | 3.1 | 3.1 | -0.03 (-0.96%) | 35,234,133 |
| 21 Jan 2022 | CNY | 3.16 | 3.16 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 31,676,158 |
| 20 Jan 2022 | CNY | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 33,217,734 |
| 19 Jan 2022 | CNY | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 38,915,177 |
| 18 Jan 2022 | CNY | 3.13 | 3.17 | 3.08 | 3.17 | 3.17 | +0.04 (+1.28%) | 46,589,631 |
| 17 Jan 2022 | CNY | 3.2 | 3.21 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 75,155,039 |
| 14 Jan 2022 | CNY | 3.31 | 3.32 | 3.17 | 3.19 | 3.19 | -0.14 (-4.20%) | 98,843,832 |
| 13 Jan 2022 | CNY | 3.32 | 3.37 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 54,018,689 |
| 12 Jan 2022 | CNY | 3.35 | 3.36 | 3.28 | 3.33 | 3.33 | -0.02 (-0.60%) | 53,196,611 |
| 11 Jan 2022 | CNY | 3.33 | 3.39 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 51,575,794 |
