| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.3 | 5.45 | 5.13 | 5.16 | 5.16 | -0.15 (-2.82%) | 64,201,157 |
| 24 Feb 2022 | CNY | 5.7 | 5.73 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 87,940,300 |
| 23 Feb 2022 | CNY | 6.24 | 6.34 | 5.8 | 5.9 | 5.9 | -0.54 (-8.39%) | 123,271,110 |
| 22 Feb 2022 | CNY | 6.48 | 6.74 | 6.3 | 6.44 | 6.44 | +0.11 (+1.74%) | 123,456,152 |
| 21 Feb 2022 | CNY | 6.26 | 6.42 | 6.05 | 6.33 | 6.33 | +0.11 (+1.77%) | 68,819,491 |
| 18 Feb 2022 | CNY | 5.98 | 6.34 | 5.9 | 6.22 | 6.22 | +0.01 (+0.16%) | 67,864,814 |
| 17 Feb 2022 | CNY | 6.38 | 6.38 | 6.03 | 6.21 | 6.21 | -0.28 (-4.31%) | 89,381,707 |
| 16 Feb 2022 | CNY | 6.09 | 6.66 | 6.04 | 6.49 | 6.49 | +0.4 (+6.57%) | 120,813,314 |
| 15 Feb 2022 | CNY | 6.18 | 6.49 | 5.89 | 6.09 | 6.09 | -0.13 (-2.09%) | 95,875,839 |
| 14 Feb 2022 | CNY | 6.05 | 6.5 | 6 | 6.22 | 6.22 | -0.03 (-0.48%) | 82,620,952 |
| 11 Feb 2022 | CNY | 5.98 | 6.55 | 5.88 | 6.25 | 6.25 | -0.05 (-0.79%) | 109,985,355 |
| 10 Feb 2022 | CNY | 6.3 | 6.42 | 6 | 6.3 | 6.3 | +0.07 (+1.12%) | 140,006,547 |
| 9 Feb 2022 | CNY | 6.32 | 6.77 | 6.1 | 6.23 | 6.23 | -0.04 (-0.64%) | 195,809,650 |
| 8 Feb 2022 | CNY | 6.1 | 6.27 | 5.88 | 6.27 | 6.27 | +0.57 (+10%) | 95,668,339 |
| 7 Feb 2022 | CNY | 5.35 | 5.7 | 5.2 | 5.7 | 5.7 | +0.52 (+10.04%) | 49,120,624 |
| 28 Jan 2022 | CNY | 4.98 | 5.34 | 4.94 | 5.18 | 5.18 | +0.13 (+2.57%) | 77,089,504 |
| 27 Jan 2022 | CNY | 4.88 | 5.25 | 4.7 | 5.05 | 5.05 | +0.04 (+0.80%) | 90,838,492 |
| 26 Jan 2022 | CNY | 4.77 | 5.24 | 4.73 | 5.01 | 5.01 | +0.24 (+5.03%) | 82,484,305 |
| 25 Jan 2022 | CNY | 4.74 | 5.04 | 4.7 | 4.77 | 4.77 | -0.01 (-0.21%) | 81,861,902 |
| 24 Jan 2022 | CNY | 4.85 | 5.22 | 4.78 | 4.78 | 4.78 | -0.53 (-9.98%) | 113,473,135 |
| 21 Jan 2022 | CNY | 5.65 | 5.74 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 84,672,912 |
| 20 Jan 2022 | CNY | 5.81 | 6.07 | 5.36 | 5.9 | 5.9 | +0.38 (+6.88%) | 226,119,100 |
| 19 Jan 2022 | CNY | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.5 (+9.96%) | 11,964,156 |
| 18 Jan 2022 | CNY | 4.53 | 5.02 | 4.47 | 5.02 | 5.02 | +0.46 (+10.09%) | 61,969,661 |
| 17 Jan 2022 | CNY | 4.64 | 4.7 | 4.54 | 4.56 | 4.56 | -0.07 (-1.51%) | 46,907,386 |
| 14 Jan 2022 | CNY | 4.9 | 5.08 | 4.63 | 4.63 | 4.63 | -0.25 (-5.12%) | 101,159,159 |
| 13 Jan 2022 | CNY | 4.45 | 4.88 | 4.43 | 4.88 | 4.88 | +0.44 (+9.91%) | 89,436,992 |
| 12 Jan 2022 | CNY | 4.42 | 4.46 | 4.33 | 4.44 | 4.44 | -0.02 (-0.45%) | 43,659,247 |
| 11 Jan 2022 | CNY | 4.66 | 4.7 | 4.4 | 4.46 | 4.46 | -0.4 (-8.23%) | 94,865,153 |
| 10 Jan 2022 | CNY | 4.43 | 4.86 | 4.34 | 4.86 | 4.86 | +0.44 (+9.95%) | 118,853,169 |
