| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 4.8 | 4.81 | 4.57 | 4.62 | 4.62 | -0.07 (-1.49%) | 11,725,647 |
| 16 Feb 2022 | CNY | 4.6 | 4.81 | 4.58 | 4.69 | 4.69 | +0.09 (+1.96%) | 14,953,393 |
| 15 Feb 2022 | CNY | 4.7 | 4.71 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 13,228,800 |
| 14 Feb 2022 | CNY | 4.55 | 4.72 | 4.53 | 4.66 | 4.66 | +0.09 (+1.97%) | 18,548,709 |
| 11 Feb 2022 | CNY | 4.56 | 4.61 | 4.5 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,434,117 |
| 10 Feb 2022 | CNY | 4.54 | 4.6 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 5,858,450 |
| 9 Feb 2022 | CNY | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 7,070,548 |
| 8 Feb 2022 | CNY | 4.41 | 4.61 | 4.41 | 4.56 | 4.56 | +0.14 (+3.17%) | 11,458,993 |
| 7 Feb 2022 | CNY | 4.4 | 4.45 | 4.34 | 4.42 | 4.42 | +0.06 (+1.38%) | 6,481,600 |
| 28 Jan 2022 | CNY | 4.26 | 4.41 | 4.23 | 4.36 | 4.36 | +0.13 (+3.07%) | 8,001,951 |
| 27 Jan 2022 | CNY | 4.31 | 4.31 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 5,698,736 |
| 26 Jan 2022 | CNY | 4.22 | 4.33 | 4.2 | 4.31 | 4.31 | +0.09 (+2.13%) | 6,970,533 |
| 25 Jan 2022 | CNY | 4.38 | 4.43 | 4.22 | 4.22 | 4.22 | -0.17 (-3.87%) | 9,985,451 |
| 24 Jan 2022 | CNY | 4.54 | 4.54 | 4.36 | 4.39 | 4.39 | -0.13 (-2.88%) | 9,445,050 |
| 21 Jan 2022 | CNY | 4.53 | 4.57 | 4.47 | 4.52 | 4.52 | -0.02 (-0.44%) | 6,629,202 |
| 20 Jan 2022 | CNY | 4.62 | 4.63 | 4.52 | 4.54 | 4.54 | -0.07 (-1.52%) | 7,466,600 |
| 19 Jan 2022 | CNY | 4.53 | 4.62 | 4.51 | 4.61 | 4.61 | +0.07 (+1.54%) | 10,652,701 |
| 18 Jan 2022 | CNY | 4.59 | 4.64 | 4.52 | 4.54 | 4.54 | -0.07 (-1.52%) | 7,657,301 |
| 17 Jan 2022 | CNY | 4.53 | 4.67 | 4.51 | 4.61 | 4.61 | +0.12 (+2.67%) | 12,830,926 |
| 14 Jan 2022 | CNY | 4.58 | 4.61 | 4.48 | 4.49 | 4.49 | -0.11 (-2.39%) | 12,801,235 |
| 13 Jan 2022 | CNY | 4.58 | 4.65 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 13,131,200 |
| 12 Jan 2022 | CNY | 4.56 | 4.6 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 9,012,142 |
| 11 Jan 2022 | CNY | 4.55 | 4.6 | 4.52 | 4.54 | 4.54 | -0.02 (-0.44%) | 6,925,042 |
| 10 Jan 2022 | CNY | 4.51 | 4.59 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 7,354,441 |
| 7 Jan 2022 | CNY | 4.55 | 4.59 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 8,647,042 |
| 6 Jan 2022 | CNY | 4.49 | 4.57 | 4.48 | 4.56 | 4.56 | +0.05 (+1.11%) | 7,551,710 |
| 5 Jan 2022 | CNY | 4.54 | 4.55 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 6,240,731 |
| 4 Jan 2022 | CNY | 4.44 | 4.59 | 4.43 | 4.54 | 4.54 | +0.13 (+2.95%) | 16,711,200 |
| 31 Dec 2021 | CNY | 4.37 | 4.44 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 7,932,402 |
| 30 Dec 2021 | CNY | 4.37 | 4.41 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 5,565,400 |
