| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.42 | 4.54 | 4.42 | 4.53 | 4.53 | +0.08 (+1.80%) | 10,543,100 |
| 17 Feb 2022 | CNY | 4.5 | 4.5 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 6,520,200 |
| 16 Feb 2022 | CNY | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | +0.03 (+0.67%) | 6,459,313 |
| 15 Feb 2022 | CNY | 4.47 | 4.5 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 8,281,884 |
| 14 Feb 2022 | CNY | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 7,697,577 |
| 11 Feb 2022 | CNY | 4.55 | 4.62 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 10,109,887 |
| 10 Feb 2022 | CNY | 4.54 | 4.57 | 4.46 | 4.55 | 4.55 | +0.01 (+0.22%) | 6,211,403 |
| 9 Feb 2022 | CNY | 4.58 | 4.61 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 8,967,713 |
| 8 Feb 2022 | CNY | 4.38 | 4.54 | 4.36 | 4.54 | 4.54 | +0.15 (+3.42%) | 10,330,674 |
| 7 Feb 2022 | CNY | 4.33 | 4.4 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 7,743,869 |
| 28 Jan 2022 | CNY | 4.26 | 4.32 | 4.23 | 4.29 | 4.29 | +0.05 (+1.18%) | 6,177,796 |
| 27 Jan 2022 | CNY | 4.33 | 4.34 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 7,725,849 |
| 26 Jan 2022 | CNY | 4.31 | 4.38 | 4.27 | 4.33 | 4.33 | +0.04 (+0.93%) | 6,292,272 |
| 25 Jan 2022 | CNY | 4.47 | 4.48 | 4.29 | 4.29 | 4.29 | -0.17 (-3.81%) | 10,508,964 |
| 24 Jan 2022 | CNY | 4.5 | 4.54 | 4.41 | 4.46 | 4.46 | -0.05 (-1.11%) | 7,384,604 |
| 21 Jan 2022 | CNY | 4.53 | 4.55 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 7,894,415 |
| 20 Jan 2022 | CNY | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 10,706,445 |
| 19 Jan 2022 | CNY | 4.51 | 4.6 | 4.49 | 4.55 | 4.55 | +0.04 (+0.89%) | 11,194,374 |
| 18 Jan 2022 | CNY | 4.54 | 4.56 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 10,289,745 |
| 17 Jan 2022 | CNY | 4.46 | 4.54 | 4.44 | 4.51 | 4.51 | +0.07 (+1.58%) | 11,799,496 |
| 14 Jan 2022 | CNY | 4.56 | 4.58 | 4.43 | 4.44 | 4.44 | -0.12 (-2.63%) | 12,685,019 |
| 13 Jan 2022 | CNY | 4.55 | 4.64 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,867,023 |
| 12 Jan 2022 | CNY | 4.58 | 4.61 | 4.5 | 4.55 | 4.55 | -0.06 (-1.30%) | 12,269,472 |
| 11 Jan 2022 | CNY | 4.58 | 4.67 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 14,320,690 |
| 10 Jan 2022 | CNY | 4.52 | 4.6 | 4.48 | 4.59 | 4.59 | +0.05 (+1.10%) | 11,967,004 |
| 7 Jan 2022 | CNY | 4.55 | 4.64 | 4.53 | 4.54 | 4.54 | +0.02 (+0.44%) | 15,244,162 |
| 6 Jan 2022 | CNY | 4.5 | 4.59 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 10,497,922 |
| 5 Jan 2022 | CNY | 4.52 | 4.59 | 4.48 | 4.51 | 4.51 | -0.02 (-0.44%) | 9,731,506 |
| 4 Jan 2022 | CNY | 4.45 | 4.55 | 4.41 | 4.53 | 4.53 | +0.07 (+1.57%) | 12,702,404 |
| 31 Dec 2021 | CNY | 4.39 | 4.49 | 4.37 | 4.46 | 4.46 | +0.08 (+1.83%) | 12,291,425 |
