| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.07 | 5.08 | 4.99 | 5.06 | 5.06 | +0.04 (+0.80%) | 52,384,920 |
| 25 Feb 2022 | CNY | 4.95 | 5.05 | 4.93 | 5.02 | 5.02 | +0.08 (+1.62%) | 66,765,123 |
| 24 Feb 2022 | CNY | 4.98 | 5.08 | 4.88 | 4.94 | 4.94 | -0.05 (-1.00%) | 86,573,041 |
| 23 Feb 2022 | CNY | 5 | 5.01 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 36,787,548 |
| 22 Feb 2022 | CNY | 4.96 | 5.01 | 4.91 | 4.98 | 4.98 | 0.0 (0.0%) | 32,890,080 |
| 21 Feb 2022 | CNY | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | -0.03 (-0.60%) | 26,268,838 |
| 18 Feb 2022 | CNY | 4.92 | 5.01 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 44,512,940 |
| 17 Feb 2022 | CNY | 4.93 | 4.97 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 32,442,693 |
| 16 Feb 2022 | CNY | 4.9 | 4.96 | 4.88 | 4.94 | 4.94 | +0.05 (+1.02%) | 25,946,441 |
| 15 Feb 2022 | CNY | 4.91 | 4.92 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 24,067,679 |
| 14 Feb 2022 | CNY | 4.94 | 5 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 38,112,210 |
| 11 Feb 2022 | CNY | 4.95 | 5.04 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 48,134,752 |
| 10 Feb 2022 | CNY | 4.97 | 5.08 | 4.93 | 4.98 | 4.98 | +0.04 (+0.81%) | 62,405,665 |
| 9 Feb 2022 | CNY | 4.84 | 4.94 | 4.8 | 4.94 | 4.94 | +0.12 (+2.49%) | 61,195,615 |
| 8 Feb 2022 | CNY | 4.7 | 4.83 | 4.69 | 4.82 | 4.82 | +0.13 (+2.77%) | 47,091,857 |
| 7 Feb 2022 | CNY | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | +0.13 (+2.85%) | 35,836,781 |
| 28 Jan 2022 | CNY | 4.55 | 4.6 | 4.48 | 4.56 | 4.56 | +0.05 (+1.11%) | 28,754,949 |
| 27 Jan 2022 | CNY | 4.66 | 4.67 | 4.51 | 4.51 | 4.51 | -0.15 (-3.22%) | 30,684,045 |
| 26 Jan 2022 | CNY | 4.62 | 4.69 | 4.62 | 4.66 | 4.66 | +0.04 (+0.87%) | 21,779,056 |
| 25 Jan 2022 | CNY | 4.73 | 4.76 | 4.6 | 4.62 | 4.62 | -0.14 (-2.94%) | 37,435,051 |
| 24 Jan 2022 | CNY | 4.89 | 4.9 | 4.71 | 4.76 | 4.76 | -0.16 (-3.25%) | 45,200,020 |
| 21 Jan 2022 | CNY | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 35,979,836 |
| 20 Jan 2022 | CNY | 4.95 | 5 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 39,595,347 |
| 19 Jan 2022 | CNY | 4.93 | 4.96 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 32,591,551 |
| 18 Jan 2022 | CNY | 4.94 | 4.96 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 31,386,763 |
| 17 Jan 2022 | CNY | 4.92 | 4.98 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 37,059,493 |
| 14 Jan 2022 | CNY | 5.06 | 5.08 | 4.94 | 4.94 | 4.94 | -0.11 (-2.18%) | 52,155,460 |
| 13 Jan 2022 | CNY | 5.07 | 5.22 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 85,814,162 |
| 12 Jan 2022 | CNY | 5.05 | 5.06 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 52,007,011 |
| 11 Jan 2022 | CNY | 4.94 | 5.02 | 4.92 | 5 | 5 | +0.05 (+1.01%) | 49,888,187 |
