| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 4.4083 | 4.4583 | 4.4 | 4.4333 | 4.4333 | +0.042 (+0.95%) | 5,447,241 |
| 24 Feb 2022 | CNY | 4.5 | 4.525 | 4.3333 | 4.3917 | 4.3917 | -0.1 (-2.23%) | 11,290,033 |
| 23 Feb 2022 | CNY | 4.4583 | 4.5083 | 4.4583 | 4.4917 | 4.4917 | +0.042 (+0.94%) | 7,016,316 |
| 22 Feb 2022 | CNY | 4.5 | 4.5083 | 4.4333 | 4.45 | 4.45 | -0.067 (-1.48%) | 6,540,945 |
| 21 Feb 2022 | CNY | 4.4833 | 4.5333 | 4.425 | 4.5167 | 4.5167 | +0.042 (+0.93%) | 9,067,117 |
| 18 Feb 2022 | CNY | 4.4333 | 4.5083 | 4.3917 | 4.475 | 4.475 | +0.058 (+1.32%) | 7,522,976 |
| 17 Feb 2022 | CNY | 4.4917 | 4.5 | 4.4083 | 4.4167 | 4.4167 | -0.083 (-1.85%) | 9,663,290 |
| 16 Feb 2022 | CNY | 4.45 | 4.5 | 4.4333 | 4.5 | 4.5 | +0.083 (+1.89%) | 8,507,775 |
| 15 Feb 2022 | CNY | 4.4667 | 4.4917 | 4.3917 | 4.4167 | 4.4167 | -0.042 (-0.93%) | 9,230,035 |
| 14 Feb 2022 | CNY | 4.5 | 4.5417 | 4.45 | 4.4583 | 4.4583 | -0.083 (-1.84%) | 7,138,839 |
| 11 Feb 2022 | CNY | 4.6083 | 4.6167 | 4.5333 | 4.5417 | 4.5417 | -0.075 (-1.62%) | 6,548,250 |
| 10 Feb 2022 | CNY | 4.6083 | 4.6417 | 4.5833 | 4.6167 | 4.6167 | -0.008 (-0.18%) | 5,547,360 |
| 9 Feb 2022 | CNY | 4.6083 | 4.6333 | 4.5667 | 4.625 | 4.625 | +0.017 (+0.36%) | 6,686,629 |
| 8 Feb 2022 | CNY | 4.5 | 4.6083 | 4.4667 | 4.6083 | 4.6083 | +0.108 (+2.41%) | 7,605,865 |
| 7 Feb 2022 | CNY | 4.5083 | 4.5333 | 4.4583 | 4.5 | 4.5 | +0.058 (+1.31%) | 9,493,440 |
| 28 Jan 2022 | CNY | 4.45 | 4.4917 | 4.375 | 4.4417 | 4.4417 | 0.0 (0.0%) | 6,330,146 |
| 27 Jan 2022 | CNY | 4.5083 | 4.6167 | 4.4417 | 4.4417 | 4.4417 | -0.058 (-1.30%) | 7,584,708 |
| 26 Jan 2022 | CNY | 4.475 | 4.5333 | 4.45 | 4.5 | 4.5 | +0.025 (+0.56%) | 5,487,931 |
| 25 Jan 2022 | CNY | 4.65 | 4.6917 | 4.4667 | 4.475 | 4.475 | -0.192 (-4.11%) | 9,646,284 |
| 24 Jan 2022 | CNY | 4.8083 | 4.825 | 4.6667 | 4.6667 | 4.6667 | -0.133 (-2.78%) | 8,710,689 |
| 21 Jan 2022 | CNY | 4.8 | 4.8583 | 4.775 | 4.8 | 4.8 | 0.0 (0.0%) | 7,065,000 |
| 20 Jan 2022 | CNY | 4.95 | 4.9583 | 4.7833 | 4.8 | 4.8 | -0.133 (-2.70%) | 12,603,628 |
| 19 Jan 2022 | CNY | 4.9333 | 5.0167 | 4.9167 | 4.9333 | 4.9333 | 0.0 (0.0%) | 7,012,474 |
| 18 Jan 2022 | CNY | 5.1 | 5.1 | 4.9333 | 4.9333 | 4.9333 | -0.133 (-2.63%) | 11,857,803 |
| 17 Jan 2022 | CNY | 5 | 5.1083 | 5 | 5.0667 | 5.0667 | +0.042 (+0.83%) | 8,745,778 |
| 14 Jan 2022 | CNY | 5.175 | 5.2083 | 5 | 5.025 | 5.025 | -0.167 (-3.21%) | 16,215,032 |
| 13 Jan 2022 | CNY | 5.075 | 5.4417 | 5.075 | 5.1917 | 5.1917 | +0.1 (+1.96%) | 35,395,591 |
| 12 Jan 2022 | CNY | 5.0167 | 5.1333 | 5 | 5.0917 | 5.0917 | +0.075 (+1.50%) | 11,896,080 |
| 11 Jan 2022 | CNY | 5.0417 | 5.1083 | 5 | 5.0167 | 5.0167 | -0.042 (-0.82%) | 7,909,046 |
| 10 Jan 2022 | CNY | 5 | 5.075 | 4.9917 | 5.0583 | 5.0583 | +0.033 (+0.66%) | 8,240,024 |
