| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2022 | CNY | 4.42 | 4.59 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 59,841,300 |
| 16 Mar 2022 | CNY | 4.47 | 4.49 | 4.09 | 4.4 | 4.4 | +0.02 (+0.46%) | 73,485,691 |
| 15 Mar 2022 | CNY | 4.62 | 4.67 | 4.37 | 4.38 | 4.38 | -0.27 (-5.81%) | 62,232,470 |
| 14 Mar 2022 | CNY | 4.71 | 4.79 | 4.6 | 4.65 | 4.65 | -0.16 (-3.33%) | 60,530,750 |
| 11 Mar 2022 | CNY | 4.76 | 4.87 | 4.6 | 4.81 | 4.81 | -0.01 (-0.21%) | 51,298,700 |
| 10 Mar 2022 | CNY | 4.6 | 4.9 | 4.6 | 4.82 | 4.82 | +0.31 (+6.87%) | 61,117,840 |
| 9 Mar 2022 | CNY | 4.45 | 4.63 | 4.3 | 4.51 | 4.51 | +0.1 (+2.27%) | 56,897,010 |
| 8 Mar 2022 | CNY | 4.62 | 4.69 | 4.36 | 4.41 | 4.41 | -0.21 (-4.55%) | 50,564,302 |
| 7 Mar 2022 | CNY | 4.85 | 4.86 | 4.59 | 4.62 | 4.62 | -0.3 (-6.10%) | 49,890,500 |
| 4 Mar 2022 | CNY | 5.1 | 5.1 | 4.9 | 4.92 | 4.92 | -0.17 (-3.34%) | 50,872,383 |
| 3 Mar 2022 | CNY | 5.17 | 5.19 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 47,789,816 |
| 2 Mar 2022 | CNY | 4.8 | 5.16 | 4.78 | 5.1 | 5.1 | +0.26 (+5.37%) | 84,794,111 |
| 1 Mar 2022 | CNY | 4.82 | 4.93 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 41,936,477 |
| 28 Feb 2022 | CNY | 4.69 | 4.87 | 4.64 | 4.82 | 4.82 | +0.12 (+2.55%) | 59,812,002 |
| 25 Feb 2022 | CNY | 4.7 | 4.79 | 4.53 | 4.7 | 4.7 | +0.02 (+0.43%) | 62,879,359 |
| 24 Feb 2022 | CNY | 4.68 | 4.89 | 4.59 | 4.68 | 4.68 | -0.02 (-0.43%) | 65,084,125 |
| 23 Feb 2022 | CNY | 4.69 | 4.77 | 4.67 | 4.7 | 4.7 | +0.01 (+0.21%) | 27,812,198 |
| 22 Feb 2022 | CNY | 4.74 | 4.77 | 4.61 | 4.69 | 4.69 | -0.08 (-1.68%) | 41,498,059 |
| 21 Feb 2022 | CNY | 4.59 | 4.84 | 4.55 | 4.77 | 4.77 | +0.16 (+3.47%) | 62,429,850 |
| 18 Feb 2022 | CNY | 4.57 | 4.65 | 4.54 | 4.61 | 4.61 | -0.01 (-0.22%) | 30,679,771 |
| 17 Feb 2022 | CNY | 4.62 | 4.79 | 4.57 | 4.62 | 4.62 | -0.05 (-1.07%) | 53,858,027 |
| 16 Feb 2022 | CNY | 4.63 | 4.72 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 29,296,220 |
| 15 Feb 2022 | CNY | 4.62 | 4.71 | 4.5 | 4.64 | 4.64 | +0.04 (+0.87%) | 37,850,004 |
| 14 Feb 2022 | CNY | 4.62 | 4.77 | 4.56 | 4.6 | 4.6 | -0.02 (-0.43%) | 40,149,467 |
| 11 Feb 2022 | CNY | 4.71 | 4.77 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 49,765,266 |
| 10 Feb 2022 | CNY | 4.79 | 4.87 | 4.68 | 4.69 | 4.69 | -0.18 (-3.70%) | 79,256,719 |
| 9 Feb 2022 | CNY | 4.43 | 4.87 | 4.38 | 4.87 | 4.87 | +0.44 (+9.93%) | 71,140,833 |
| 8 Feb 2022 | CNY | 4.26 | 4.47 | 4.23 | 4.43 | 4.43 | +0.17 (+3.99%) | 46,811,575 |
| 7 Feb 2022 | CNY | 4.35 | 4.4 | 4.02 | 4.26 | 4.26 | 0.0 (0.0%) | 41,969,142 |
| 28 Jan 2022 | CNY | 4.41 | 4.44 | 4.22 | 4.26 | 4.26 | -0.08 (-1.84%) | 46,401,800 |
