| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.72 | 4.92 | 4.72 | 4.9 | 4.9 | +0.13 (+2.73%) | 53,530,880 |
| 17 Feb 2022 | CNY | 4.7 | 4.77 | 4.67 | 4.77 | 4.77 | +0.05 (+1.06%) | 30,987,651 |
| 16 Feb 2022 | CNY | 4.66 | 4.78 | 4.66 | 4.72 | 4.72 | +0.07 (+1.51%) | 31,281,983 |
| 15 Feb 2022 | CNY | 4.69 | 4.72 | 4.56 | 4.65 | 4.65 | -0.04 (-0.85%) | 31,030,956 |
| 14 Feb 2022 | CNY | 4.75 | 4.8 | 4.67 | 4.69 | 4.69 | -0.11 (-2.29%) | 35,890,401 |
| 11 Feb 2022 | CNY | 4.84 | 4.93 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 45,924,831 |
| 10 Feb 2022 | CNY | 4.82 | 4.86 | 4.76 | 4.84 | 4.84 | +0.06 (+1.26%) | 37,078,034 |
| 9 Feb 2022 | CNY | 4.78 | 4.87 | 4.71 | 4.78 | 4.78 | 0.0 (0.0%) | 42,771,353 |
| 8 Feb 2022 | CNY | 4.69 | 4.79 | 4.63 | 4.78 | 4.78 | +0.1 (+2.14%) | 50,989,153 |
| 7 Feb 2022 | CNY | 4.47 | 4.71 | 4.46 | 4.68 | 4.68 | +0.27 (+6.12%) | 52,120,856 |
| 28 Jan 2022 | CNY | 4.64 | 4.64 | 4.32 | 4.41 | 4.41 | -0.13 (-2.86%) | 39,326,261 |
| 27 Jan 2022 | CNY | 4.58 | 4.63 | 4.51 | 4.54 | 4.54 | -0.09 (-1.94%) | 25,557,615 |
| 26 Jan 2022 | CNY | 4.45 | 4.78 | 4.42 | 4.63 | 4.63 | +0.18 (+4.04%) | 53,809,143 |
| 25 Jan 2022 | CNY | 4.7 | 5.03 | 4.42 | 4.45 | 4.45 | -0.25 (-5.32%) | 46,997,735 |
| 24 Jan 2022 | CNY | 4.65 | 4.76 | 4.57 | 4.7 | 4.7 | +0.03 (+0.64%) | 30,316,043 |
| 21 Jan 2022 | CNY | 4.79 | 4.81 | 4.66 | 4.67 | 4.67 | -0.16 (-3.31%) | 39,882,884 |
| 20 Jan 2022 | CNY | 4.81 | 5.03 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 70,573,516 |
| 19 Jan 2022 | CNY | 4.72 | 4.86 | 4.68 | 4.81 | 4.81 | +0.17 (+3.66%) | 67,792,916 |
| 18 Jan 2022 | CNY | 4.6 | 4.7 | 4.57 | 4.64 | 4.64 | +0.02 (+0.43%) | 33,037,869 |
| 17 Jan 2022 | CNY | 4.59 | 4.64 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 24,568,483 |
| 14 Jan 2022 | CNY | 4.71 | 4.73 | 4.5 | 4.62 | 4.62 | -0.12 (-2.53%) | 46,053,237 |
| 13 Jan 2022 | CNY | 4.78 | 4.86 | 4.72 | 4.74 | 4.74 | -0.05 (-1.04%) | 37,409,558 |
| 12 Jan 2022 | CNY | 4.86 | 4.88 | 4.71 | 4.79 | 4.79 | -0.1 (-2.04%) | 44,737,993 |
| 11 Jan 2022 | CNY | 4.86 | 5 | 4.81 | 4.89 | 4.89 | +0.01 (+0.20%) | 56,157,064 |
| 10 Jan 2022 | CNY | 4.86 | 4.99 | 4.85 | 4.88 | 4.88 | +0.03 (+0.62%) | 55,493,947 |
| 7 Jan 2022 | CNY | 4.76 | 4.94 | 4.75 | 4.85 | 4.85 | +0.08 (+1.68%) | 78,598,748 |
| 6 Jan 2022 | CNY | 4.63 | 4.83 | 4.6 | 4.77 | 4.77 | +0.1 (+2.14%) | 58,877,231 |
| 5 Jan 2022 | CNY | 4.78 | 4.79 | 4.61 | 4.67 | 4.67 | -0.16 (-3.31%) | 60,145,130 |
| 4 Jan 2022 | CNY | 4.75 | 4.84 | 4.71 | 4.83 | 4.83 | +0.08 (+1.68%) | 56,711,591 |
| 31 Dec 2021 | CNY | 4.84 | 4.85 | 4.71 | 4.75 | 4.75 | -0.11 (-2.26%) | 70,809,959 |
