| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 4.86 | 4.95 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 40,889,065 |
| 24 Feb 2022 | CNY | 4.91 | 5.15 | 4.72 | 4.9 | 4.9 | -0.03 (-0.61%) | 58,850,345 |
| 23 Feb 2022 | CNY | 5.11 | 5.38 | 4.93 | 4.93 | 4.93 | -0.03 (-0.60%) | 72,286,416 |
| 22 Feb 2022 | CNY | 4.9 | 5.08 | 4.82 | 4.96 | 4.96 | -0.15 (-2.94%) | 64,704,812 |
| 21 Feb 2022 | CNY | 5.05 | 5.43 | 4.84 | 5.11 | 5.11 | -0.05 (-0.97%) | 102,444,261 |
| 18 Feb 2022 | CNY | 4.8 | 5.16 | 4.7 | 5.16 | 5.16 | +0.47 (+10.02%) | 56,567,491 |
| 17 Feb 2022 | CNY | 4.27 | 4.69 | 4.23 | 4.69 | 4.69 | +0.43 (+10.09%) | 11,542,609 |
| 16 Feb 2022 | CNY | 4.18 | 4.3 | 4.18 | 4.26 | 4.26 | +0.07 (+1.67%) | 5,824,582 |
| 15 Feb 2022 | CNY | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,702,909 |
| 14 Feb 2022 | CNY | 4.3 | 4.32 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,674,909 |
| 11 Feb 2022 | CNY | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 7,182,360 |
| 10 Feb 2022 | CNY | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,637,740 |
| 9 Feb 2022 | CNY | 4.17 | 4.27 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 6,692,721 |
| 8 Feb 2022 | CNY | 4.12 | 4.24 | 4.09 | 4.2 | 4.2 | +0.06 (+1.45%) | 8,482,140 |
| 7 Feb 2022 | CNY | 4.12 | 4.16 | 4.03 | 4.14 | 4.14 | +0.05 (+1.22%) | 7,970,609 |
| 28 Jan 2022 | CNY | 3.93 | 4.1 | 3.93 | 4.09 | 4.09 | +0.16 (+4.07%) | 7,549,383 |
| 27 Jan 2022 | CNY | 4 | 4.04 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 7,056,836 |
| 26 Jan 2022 | CNY | 4.02 | 4.06 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,043,054 |
| 25 Jan 2022 | CNY | 4.29 | 4.29 | 4 | 4 | 4 | -0.3 (-6.98%) | 13,517,643 |
| 24 Jan 2022 | CNY | 4.44 | 4.46 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 11,035,769 |
| 21 Jan 2022 | CNY | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 5,283,611 |
| 20 Jan 2022 | CNY | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 6,794,085 |
| 19 Jan 2022 | CNY | 4.41 | 4.49 | 4.39 | 4.46 | 4.46 | +0.04 (+0.90%) | 6,988,854 |
| 18 Jan 2022 | CNY | 4.41 | 4.49 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 5,208,162 |
| 17 Jan 2022 | CNY | 4.41 | 4.44 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 4,622,380 |
| 14 Jan 2022 | CNY | 4.47 | 4.5 | 4.37 | 4.38 | 4.38 | -0.13 (-2.88%) | 8,615,362 |
| 13 Jan 2022 | CNY | 4.51 | 4.55 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 7,344,962 |
| 12 Jan 2022 | CNY | 4.53 | 4.62 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 7,353,412 |
| 11 Jan 2022 | CNY | 4.48 | 4.55 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 6,808,048 |
| 10 Jan 2022 | CNY | 4.51 | 4.51 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 6,492,962 |
