| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.98 | 4.66 | 4.71 | 4.92 | 4.92 | +0.16 (+3.36%) | 41,614,010 |
| 17 Feb 2022 | CNY | 4.96 | 4.69 | 4.79 | 4.76 | 4.76 | -0.02 (-0.42%) | 29,044,650 |
| 16 Feb 2022 | CNY | 4.86 | 4.6 | 4.63 | 4.78 | 4.78 | +0.18 (+3.91%) | 29,479,530 |
| 15 Feb 2022 | CNY | 4.81 | 4.59 | 4.78 | 4.6 | 4.6 | -0.25 (-5.15%) | 21,003,750 |
| 14 Feb 2022 | CNY | 4.99 | 4.66 | 4.99 | 4.85 | 4.85 | +0.04 (+0.83%) | 30,011,200 |
| 11 Feb 2022 | CNY | 4.93 | 4.66 | 4.68 | 4.81 | 4.81 | +0.12 (+2.56%) | 31,489,690 |
| 10 Feb 2022 | CNY | 4.84 | 4.65 | 4.75 | 4.69 | 4.69 | +0.02 (+0.43%) | 25,119,530 |
| 9 Feb 2022 | CNY | 4.77 | 4.62 | 4.72 | 4.67 | 4.67 | -0.11 (-2.30%) | 24,014,690 |
| 8 Feb 2022 | CNY | 4.85 | 4.58 | 4.62 | 4.78 | 4.78 | +0.13 (+2.80%) | 27,496,090 |
| 7 Feb 2022 | CNY | 4.72 | 4.47 | 4.6 | 4.65 | 4.65 | +0.19 (+4.26%) | 28,571,080 |
| 28 Jan 2022 | CNY | 4.69 | 4.39 | 4.5 | 4.46 | 4.46 | +0.01 (+0.22%) | 24,057,510 |
| 27 Jan 2022 | CNY | 4.62 | 4.38 | 4.49 | 4.45 | 4.45 | -0.12 (-2.63%) | 35,676,300 |
| 26 Jan 2022 | CNY | 4.69 | 4.28 | 4.28 | 4.57 | 4.57 | +0.31 (+7.28%) | 56,581,760 |
| 25 Jan 2022 | CNY | 4.54 | 4.25 | 4.38 | 4.26 | 4.26 | -0.13 (-2.96%) | 19,190,940 |
| 24 Jan 2022 | CNY | 4.44 | 4.3 | 4.43 | 4.39 | 4.39 | -0.04 (-0.90%) | 17,300,450 |
| 21 Jan 2022 | CNY | 4.56 | 4.36 | 4.47 | 4.43 | 4.43 | -0.03 (-0.67%) | 18,551,090 |
| 20 Jan 2022 | CNY | 4.73 | 4.44 | 4.73 | 4.46 | 4.46 | -0.23 (-4.90%) | 24,206,880 |
| 19 Jan 2022 | CNY | 4.77 | 4.63 | 4.74 | 4.69 | 4.69 | -0.06 (-1.26%) | 18,969,690 |
| 18 Jan 2022 | CNY | 4.96 | 4.72 | 4.93 | 4.75 | 4.75 | -0.15 (-3.06%) | 28,063,840 |
| 17 Jan 2022 | CNY | 4.96 | 4.74 | 4.93 | 4.9 | 4.9 | +0.01 (+0.20%) | 28,764,250 |
| 14 Jan 2022 | CNY | 5.08 | 4.87 | 5.05 | 4.89 | 4.89 | -0.16 (-3.17%) | 34,849,370 |
| 13 Jan 2022 | CNY | 5.22 | 5.03 | 5.16 | 5.05 | 5.05 | -0.08 (-1.56%) | 31,726,860 |
| 12 Jan 2022 | CNY | 5.35 | 5.01 | 5.04 | 5.13 | 5.13 | +0.01 (+0.20%) | 53,325,410 |
| 11 Jan 2022 | CNY | 5.46 | 4.79 | 4.98 | 5.12 | 5.12 | +0.13 (+2.61%) | 89,805,100 |
| 10 Jan 2022 | CNY | 4.99 | 4.42 | 4.5 | 4.99 | 4.99 | +0.45 (+9.91%) | 58,064,850 |
| 7 Jan 2022 | CNY | 4.79 | 4.31 | 4.35 | 4.54 | 4.54 | +0.18 (+4.13%) | 45,743,820 |
| 6 Jan 2022 | CNY | 4.39 | 4.21 | 4.23 | 4.36 | 4.36 | +0.13 (+3.07%) | 17,063,140 |
| 5 Jan 2022 | CNY | 4.39 | 4.21 | 4.36 | 4.23 | 4.23 | -0.12 (-2.76%) | 16,404,810 |
| 4 Jan 2022 | CNY | 4.44 | 4.21 | 4.22 | 4.35 | 4.35 | +0.14 (+3.33%) | 28,774,960 |
| 31 Dec 2021 | CNY | 4.24 | 4.13 | 4.17 | 4.21 | 4.21 | +0.05 (+1.20%) | 15,357,950 |
