| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.04 | 5.18 | 5 | 5.08 | 5.08 | +0.12 (+2.42%) | 106,536,157 |
| 24 Feb 2022 | CNY | 5.13 | 5.14 | 4.92 | 4.96 | 4.96 | -0.17 (-3.31%) | 95,642,977 |
| 23 Feb 2022 | CNY | 5.16 | 5.2 | 5.06 | 5.13 | 5.13 | -0.03 (-0.58%) | 77,762,946 |
| 22 Feb 2022 | CNY | 5.23 | 5.27 | 5.06 | 5.16 | 5.16 | -0.13 (-2.46%) | 101,930,754 |
| 21 Feb 2022 | CNY | 5.39 | 5.43 | 5.25 | 5.29 | 5.29 | -0.1 (-1.86%) | 107,593,412 |
| 18 Feb 2022 | CNY | 5.12 | 5.45 | 5.09 | 5.39 | 5.39 | +0.21 (+4.05%) | 131,041,057 |
| 17 Feb 2022 | CNY | 5.13 | 5.21 | 5.07 | 5.18 | 5.18 | 0.0 (0.0%) | 89,345,781 |
| 16 Feb 2022 | CNY | 5.06 | 5.31 | 5.05 | 5.18 | 5.18 | +0.15 (+2.98%) | 115,553,788 |
| 15 Feb 2022 | CNY | 5.21 | 5.25 | 4.96 | 5.03 | 5.03 | -0.19 (-3.64%) | 143,323,299 |
| 14 Feb 2022 | CNY | 5.27 | 5.46 | 5.18 | 5.22 | 5.22 | -0.1 (-1.88%) | 136,858,917 |
| 11 Feb 2022 | CNY | 5.29 | 5.65 | 5.24 | 5.32 | 5.32 | +0.03 (+0.57%) | 185,715,430 |
| 10 Feb 2022 | CNY | 5.5 | 5.62 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 155,875,999 |
| 9 Feb 2022 | CNY | 5.33 | 5.46 | 5.17 | 5.3 | 5.3 | -0.04 (-0.75%) | 153,136,522 |
| 8 Feb 2022 | CNY | 5.25 | 5.42 | 5.18 | 5.34 | 5.34 | +0.24 (+4.71%) | 235,297,961 |
| 7 Feb 2022 | CNY | 4.76 | 5.1 | 4.76 | 5.1 | 5.1 | +0.46 (+9.91%) | 104,233,807 |
| 28 Jan 2022 | CNY | 4.94 | 4.94 | 4.53 | 4.64 | 4.64 | -0.24 (-4.92%) | 147,478,690 |
| 27 Jan 2022 | CNY | 5.01 | 5.03 | 4.85 | 4.88 | 4.88 | -0.13 (-2.59%) | 73,384,070 |
| 26 Jan 2022 | CNY | 4.86 | 5.05 | 4.82 | 5.01 | 5.01 | +0.13 (+2.66%) | 89,022,726 |
| 25 Jan 2022 | CNY | 5.09 | 5.11 | 4.87 | 4.88 | 4.88 | -0.24 (-4.69%) | 81,996,068 |
| 24 Jan 2022 | CNY | 4.97 | 5.22 | 4.83 | 5.12 | 5.12 | +0.22 (+4.49%) | 112,013,371 |
| 21 Jan 2022 | CNY | 5.06 | 5.06 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 72,476,020 |
| 20 Jan 2022 | CNY | 5.13 | 5.2 | 4.98 | 5.02 | 5.02 | -0.11 (-2.14%) | 132,109,670 |
| 19 Jan 2022 | CNY | 5.26 | 5.35 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 176,740,572 |
| 18 Jan 2022 | CNY | 4.89 | 5.35 | 4.82 | 5.14 | 5.14 | +0.22 (+4.47%) | 224,088,645 |
| 17 Jan 2022 | CNY | 4.66 | 5 | 4.66 | 4.92 | 4.92 | +0.21 (+4.46%) | 143,555,940 |
| 14 Jan 2022 | CNY | 4.81 | 4.9 | 4.66 | 4.71 | 4.71 | -0.19 (-3.88%) | 175,072,508 |
| 13 Jan 2022 | CNY | 5.01 | 5.18 | 4.89 | 4.9 | 4.9 | -0.11 (-2.20%) | 179,623,126 |
| 12 Jan 2022 | CNY | 5.05 | 5.07 | 4.88 | 5.01 | 5.01 | -0.06 (-1.18%) | 208,052,762 |
| 11 Jan 2022 | CNY | 5.39 | 5.43 | 5.04 | 5.07 | 5.07 | -0.3 (-5.59%) | 274,342,867 |
| 10 Jan 2022 | CNY | 5.39 | 5.55 | 5.09 | 5.37 | 5.37 | +0.02 (+0.37%) | 414,003,849 |
