| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 3.16 | 3.17 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 2,508,540 |
| 25 Feb 2022 | CNY | 3.18 | 3.2 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 1,931,050 |
| 24 Feb 2022 | CNY | 3.25 | 3.25 | 3.1 | 3.16 | 3.16 | -0.1 (-3.07%) | 4,098,500 |
| 23 Feb 2022 | CNY | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 1,666,844 |
| 22 Feb 2022 | CNY | 3.3 | 3.32 | 3.22 | 3.26 | 3.26 | -0.07 (-2.10%) | 3,109,000 |
| 21 Feb 2022 | CNY | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 2,286,377 |
| 18 Feb 2022 | CNY | 3.28 | 3.3 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,388,200 |
| 17 Feb 2022 | CNY | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 1,283,600 |
| 16 Feb 2022 | CNY | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 1,655,450 |
| 15 Feb 2022 | CNY | 3.21 | 3.25 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 677,600 |
| 14 Feb 2022 | CNY | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,114,550 |
| 11 Feb 2022 | CNY | 3.22 | 3.23 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,021,344 |
| 10 Feb 2022 | CNY | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | -0.02 (-0.62%) | 1,541,100 |
| 9 Feb 2022 | CNY | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,432,300 |
| 8 Feb 2022 | CNY | 3.14 | 3.22 | 3.13 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,316,950 |
| 7 Feb 2022 | CNY | 3.1 | 3.15 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,598,494 |
| 28 Jan 2022 | CNY | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | +0.06 (+1.95%) | 1,587,788 |
| 27 Jan 2022 | CNY | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 1,282,600 |
| 26 Jan 2022 | CNY | 3.1 | 3.14 | 3.08 | 3.14 | 3.14 | +0.03 (+0.96%) | 961,844 |
| 25 Jan 2022 | CNY | 3.21 | 3.21 | 3.11 | 3.11 | 3.11 | -0.1 (-3.12%) | 1,868,744 |
| 24 Jan 2022 | CNY | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,663,444 |
| 21 Jan 2022 | CNY | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 1,993,700 |
| 20 Jan 2022 | CNY | 3.35 | 3.36 | 3.25 | 3.26 | 3.26 | -0.08 (-2.40%) | 2,083,350 |
| 19 Jan 2022 | CNY | 3.29 | 3.35 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 1,226,950 |
| 18 Jan 2022 | CNY | 3.37 | 3.37 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 2,054,100 |
| 17 Jan 2022 | CNY | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,479,444 |
| 14 Jan 2022 | CNY | 3.47 | 3.49 | 3.33 | 3.35 | 3.35 | -0.11 (-3.18%) | 3,448,600 |
| 13 Jan 2022 | CNY | 3.49 | 3.53 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,613,900 |
| 12 Jan 2022 | CNY | 3.53 | 3.53 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 2,589,444 |
| 11 Jan 2022 | CNY | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,603,800 |
