| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 4 | 4.11 | 3.88 | 4.07 | 4.07 | +0.09 (+2.26%) | 5,628,885 |
| 15 Mar 2022 | CNY | 4.2 | 4.2 | 3.94 | 3.98 | 3.98 | -0.25 (-5.91%) | 7,864,057 |
| 14 Mar 2022 | CNY | 4.35 | 4.35 | 4.22 | 4.23 | 4.23 | -0.12 (-2.76%) | 4,004,691 |
| 11 Mar 2022 | CNY | 4.31 | 4.37 | 4.19 | 4.35 | 4.35 | +0.01 (+0.23%) | 4,645,601 |
| 10 Mar 2022 | CNY | 4.33 | 4.39 | 4.26 | 4.34 | 4.34 | +0.09 (+2.12%) | 4,512,451 |
| 9 Mar 2022 | CNY | 4.33 | 4.4 | 4.06 | 4.25 | 4.25 | -0.08 (-1.85%) | 6,515,424 |
| 8 Mar 2022 | CNY | 4.49 | 4.52 | 4.32 | 4.33 | 4.33 | -0.18 (-3.99%) | 7,514,565 |
| 7 Mar 2022 | CNY | 4.57 | 4.6 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 5,064,532 |
| 4 Mar 2022 | CNY | 4.6 | 4.62 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 5,029,890 |
| 3 Mar 2022 | CNY | 4.6 | 4.65 | 4.59 | 4.64 | 4.64 | +0.06 (+1.31%) | 4,888,849 |
| 2 Mar 2022 | CNY | 4.57 | 4.6 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,229,445 |
| 1 Mar 2022 | CNY | 4.56 | 4.59 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 4,179,274 |
| 28 Feb 2022 | CNY | 4.55 | 4.62 | 4.48 | 4.54 | 4.54 | -0.02 (-0.44%) | 5,925,744 |
| 25 Feb 2022 | CNY | 4.5 | 4.57 | 4.48 | 4.56 | 4.56 | +0.07 (+1.56%) | 5,295,500 |
| 24 Feb 2022 | CNY | 4.64 | 4.69 | 4.45 | 4.49 | 4.49 | -0.14 (-3.02%) | 9,185,436 |
| 23 Feb 2022 | CNY | 4.7 | 4.74 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 6,441,678 |
| 22 Feb 2022 | CNY | 4.66 | 4.68 | 4.6 | 4.64 | 4.64 | -0.06 (-1.28%) | 4,241,704 |
| 21 Feb 2022 | CNY | 4.62 | 4.72 | 4.57 | 4.7 | 4.7 | +0.1 (+2.17%) | 5,589,590 |
| 18 Feb 2022 | CNY | 4.58 | 4.61 | 4.54 | 4.6 | 4.6 | +0.03 (+0.66%) | 2,899,841 |
| 17 Feb 2022 | CNY | 4.62 | 4.63 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 4,075,000 |
| 16 Feb 2022 | CNY | 4.61 | 4.63 | 4.58 | 4.61 | 4.61 | +0.04 (+0.88%) | 2,420,941 |
| 15 Feb 2022 | CNY | 4.64 | 4.67 | 4.55 | 4.57 | 4.57 | -0.09 (-1.93%) | 4,684,491 |
| 14 Feb 2022 | CNY | 4.7 | 4.71 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 3,493,145 |
| 11 Feb 2022 | CNY | 4.7 | 4.8 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,186,134 |
| 10 Feb 2022 | CNY | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.0 (0.0%) | 3,581,819 |
| 9 Feb 2022 | CNY | 4.69 | 4.74 | 4.64 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,514,300 |
| 8 Feb 2022 | CNY | 4.6 | 4.71 | 4.57 | 4.69 | 4.69 | +0.1 (+2.18%) | 5,091,606 |
| 7 Feb 2022 | CNY | 4.56 | 4.6 | 4.53 | 4.59 | 4.59 | +0.02 (+0.44%) | 5,133,903 |
| 28 Jan 2022 | CNY | 4.52 | 4.58 | 4.45 | 4.57 | 4.57 | +0.06 (+1.33%) | 3,233,313 |
| 27 Jan 2022 | CNY | 4.61 | 4.62 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 4,465,200 |
