| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 24,332,817 |
| 25 Feb 2022 | CNY | 3.45 | 3.47 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 24,369,399 |
| 24 Feb 2022 | CNY | 3.49 | 3.5 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 35,101,472 |
| 23 Feb 2022 | CNY | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 23,919,315 |
| 22 Feb 2022 | CNY | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 27,196,955 |
| 21 Feb 2022 | CNY | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 25,842,314 |
| 18 Feb 2022 | CNY | 3.5 | 3.53 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 18,486,728 |
| 17 Feb 2022 | CNY | 3.5 | 3.52 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 14,404,300 |
| 16 Feb 2022 | CNY | 3.5 | 3.52 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 17,129,065 |
| 15 Feb 2022 | CNY | 3.5 | 3.52 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 19,314,900 |
| 14 Feb 2022 | CNY | 3.56 | 3.57 | 3.49 | 3.51 | 3.51 | -0.06 (-1.68%) | 34,793,920 |
| 11 Feb 2022 | CNY | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 39,550,988 |
| 10 Feb 2022 | CNY | 3.55 | 3.56 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 28,693,881 |
| 9 Feb 2022 | CNY | 3.54 | 3.57 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 37,864,810 |
| 8 Feb 2022 | CNY | 3.46 | 3.55 | 3.45 | 3.55 | 3.55 | +0.09 (+2.60%) | 50,251,077 |
| 7 Feb 2022 | CNY | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 28,672,300 |
| 28 Jan 2022 | CNY | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 22,522,835 |
| 27 Jan 2022 | CNY | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 23,755,725 |
| 26 Jan 2022 | CNY | 3.44 | 3.46 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 15,794,106 |
| 25 Jan 2022 | CNY | 3.51 | 3.52 | 3.44 | 3.44 | 3.44 | -0.07 (-1.99%) | 27,329,900 |
| 24 Jan 2022 | CNY | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 23,466,600 |
| 21 Jan 2022 | CNY | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 26,096,167 |
| 20 Jan 2022 | CNY | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 35,926,137 |
| 19 Jan 2022 | CNY | 3.53 | 3.54 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 17,551,500 |
| 18 Jan 2022 | CNY | 3.51 | 3.54 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 22,203,469 |
| 17 Jan 2022 | CNY | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 17,023,671 |
| 14 Jan 2022 | CNY | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 34,616,907 |
| 13 Jan 2022 | CNY | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 31,661,757 |
| 12 Jan 2022 | CNY | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | +0.02 (+0.56%) | 36,909,235 |
| 11 Jan 2022 | CNY | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 35,980,898 |
