| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.01 | 4.02 | 3.91 | 3.96 | 3.96 | -0.06 (-1.49%) | 4,742,400 |
| 25 Feb 2022 | CNY | 4.01 | 4.09 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 7,563,061 |
| 24 Feb 2022 | CNY | 4.17 | 4.28 | 3.92 | 3.99 | 3.99 | -0.16 (-3.86%) | 15,642,971 |
| 23 Feb 2022 | CNY | 4.17 | 4.2 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 6,860,700 |
| 22 Feb 2022 | CNY | 4 | 4.18 | 3.93 | 4.15 | 4.15 | +0.15 (+3.75%) | 14,477,798 |
| 21 Feb 2022 | CNY | 4.01 | 4.04 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 5,644,100 |
| 18 Feb 2022 | CNY | 3.88 | 4.02 | 3.83 | 4.02 | 4.02 | +0.12 (+3.08%) | 7,099,998 |
| 17 Feb 2022 | CNY | 3.97 | 4.01 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 8,273,800 |
| 16 Feb 2022 | CNY | 3.89 | 3.98 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 6,648,945 |
| 15 Feb 2022 | CNY | 4.08 | 4.11 | 3.86 | 3.93 | 3.93 | -0.22 (-5.30%) | 20,288,544 |
| 14 Feb 2022 | CNY | 4.24 | 4.27 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 12,609,000 |
| 11 Feb 2022 | CNY | 4.31 | 4.4 | 4.19 | 4.2 | 4.2 | -0.15 (-3.45%) | 23,136,563 |
| 10 Feb 2022 | CNY | 4.12 | 4.53 | 4.08 | 4.35 | 4.35 | +0.23 (+5.58%) | 38,138,031 |
| 9 Feb 2022 | CNY | 4.24 | 4.24 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 11,583,277 |
| 8 Feb 2022 | CNY | 4.15 | 4.23 | 4.12 | 4.2 | 4.2 | +0.03 (+0.72%) | 12,537,064 |
| 7 Feb 2022 | CNY | 4.08 | 4.19 | 4.04 | 4.17 | 4.17 | +0.07 (+1.71%) | 16,086,102 |
| 28 Jan 2022 | CNY | 4.01 | 4.15 | 3.8 | 4.1 | 4.1 | +0.09 (+2.24%) | 19,946,428 |
| 27 Jan 2022 | CNY | 4.1 | 4.18 | 3.95 | 4.01 | 4.01 | -0.25 (-5.87%) | 30,482,798 |
| 26 Jan 2022 | CNY | 3.87 | 4.26 | 3.86 | 4.26 | 4.26 | +0.39 (+10.08%) | 19,754,198 |
| 25 Jan 2022 | CNY | 3.9 | 4.08 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 13,509,257 |
| 24 Jan 2022 | CNY | 3.86 | 3.92 | 3.79 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,140,700 |
| 21 Jan 2022 | CNY | 4.06 | 4.16 | 3.91 | 3.92 | 3.92 | -0.18 (-4.39%) | 12,748,300 |
| 20 Jan 2022 | CNY | 4.01 | 4.18 | 4.01 | 4.1 | 4.1 | +0.12 (+3.02%) | 14,154,402 |
| 19 Jan 2022 | CNY | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 5,512,800 |
| 18 Jan 2022 | CNY | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,293,474 |
| 17 Jan 2022 | CNY | 3.9 | 4.02 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 5,580,528 |
| 14 Jan 2022 | CNY | 3.93 | 4.01 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 6,807,113 |
| 13 Jan 2022 | CNY | 4 | 4.05 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 6,937,200 |
| 12 Jan 2022 | CNY | 3.98 | 4.11 | 3.98 | 4 | 4 | +0.04 (+1.01%) | 8,282,007 |
| 11 Jan 2022 | CNY | 3.93 | 4.05 | 3.93 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,223,093 |
