| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 4.75 | 5.23 | 4.74 | 5.01 | 5.01 | -0.15 (-2.91%) | 49,887,873 |
| 18 Feb 2022 | CNY | 4.71 | 5.17 | 4.65 | 5.16 | 5.16 | +0.46 (+9.79%) | 67,422,829 |
| 17 Feb 2022 | CNY | 4.8 | 4.89 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 41,904,792 |
| 16 Feb 2022 | CNY | 4.27 | 4.71 | 4.25 | 4.71 | 4.71 | +0.43 (+10.05%) | 31,252,771 |
| 15 Feb 2022 | CNY | 4.23 | 4.28 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 4,420,100 |
| 14 Feb 2022 | CNY | 4.28 | 4.32 | 4.21 | 4.28 | 4.28 | -0.02 (-0.47%) | 4,557,538 |
| 11 Feb 2022 | CNY | 4.38 | 4.4 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 5,958,000 |
| 10 Feb 2022 | CNY | 4.38 | 4.47 | 4.33 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,163,301 |
| 9 Feb 2022 | CNY | 4.43 | 4.49 | 4.34 | 4.39 | 4.39 | -0.06 (-1.35%) | 7,745,132 |
| 8 Feb 2022 | CNY | 4.38 | 4.53 | 4.37 | 4.45 | 4.45 | +0.07 (+1.60%) | 10,598,562 |
| 7 Feb 2022 | CNY | 4.3 | 4.43 | 4.23 | 4.38 | 4.38 | +0.16 (+3.79%) | 10,048,900 |
| 28 Jan 2022 | CNY | 4.19 | 4.28 | 4.07 | 4.22 | 4.22 | +0.07 (+1.69%) | 10,309,400 |
| 27 Jan 2022 | CNY | 4.26 | 4.26 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,707,770 |
| 26 Jan 2022 | CNY | 4.12 | 4.31 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 8,069,687 |
| 25 Jan 2022 | CNY | 4.29 | 4.3 | 4.05 | 4.12 | 4.12 | -0.15 (-3.51%) | 6,842,900 |
| 24 Jan 2022 | CNY | 4.22 | 4.3 | 4.15 | 4.27 | 4.27 | +0.04 (+0.95%) | 6,213,830 |
| 21 Jan 2022 | CNY | 4.27 | 4.3 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 5,445,300 |
| 20 Jan 2022 | CNY | 4.44 | 4.46 | 4.23 | 4.24 | 4.24 | -0.21 (-4.72%) | 7,699,201 |
| 19 Jan 2022 | CNY | 4.4 | 4.53 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,483,701 |
| 18 Jan 2022 | CNY | 4.45 | 4.48 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 6,106,773 |
| 17 Jan 2022 | CNY | 4.5 | 4.51 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 6,136,173 |
| 14 Jan 2022 | CNY | 4.6 | 4.6 | 4.41 | 4.5 | 4.5 | -0.05 (-1.10%) | 6,297,073 |
| 13 Jan 2022 | CNY | 4.58 | 4.65 | 4.51 | 4.55 | 4.55 | -0.06 (-1.30%) | 6,303,884 |
| 12 Jan 2022 | CNY | 4.62 | 4.63 | 4.53 | 4.61 | 4.61 | -0.01 (-0.22%) | 4,857,367 |
| 11 Jan 2022 | CNY | 4.53 | 4.74 | 4.53 | 4.62 | 4.62 | +0.05 (+1.09%) | 6,122,420 |
| 10 Jan 2022 | CNY | 4.55 | 4.7 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,353,145 |
| 7 Jan 2022 | CNY | 4.68 | 4.73 | 4.54 | 4.55 | 4.55 | -0.14 (-2.99%) | 8,124,175 |
| 6 Jan 2022 | CNY | 4.57 | 4.74 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 8,913,776 |
| 5 Jan 2022 | CNY | 4.69 | 4.85 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 12,179,901 |
| 4 Jan 2022 | CNY | 4.61 | 4.71 | 4.56 | 4.68 | 4.68 | +0.06 (+1.30%) | 8,141,804 |
