| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.9 | 4.92 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 12,553,400 |
| 25 Feb 2022 | CNY | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | +0.05 (+1.03%) | 10,413,301 |
| 24 Feb 2022 | CNY | 5.02 | 5.02 | 4.81 | 4.86 | 4.86 | -0.16 (-3.19%) | 25,449,018 |
| 23 Feb 2022 | CNY | 5.05 | 5.05 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 9,548,952 |
| 22 Feb 2022 | CNY | 5.03 | 5.04 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 8,244,700 |
| 21 Feb 2022 | CNY | 5 | 5.06 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 8,256,400 |
| 18 Feb 2022 | CNY | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 7,579,258 |
| 17 Feb 2022 | CNY | 5.03 | 5.04 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 7,918,298 |
| 16 Feb 2022 | CNY | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 8,224,480 |
| 15 Feb 2022 | CNY | 4.96 | 5.11 | 4.96 | 5.04 | 5.04 | +0.06 (+1.20%) | 12,092,606 |
| 14 Feb 2022 | CNY | 4.97 | 5.02 | 4.92 | 4.98 | 4.98 | 0.0 (0.0%) | 9,258,115 |
| 11 Feb 2022 | CNY | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -0.07 (-1.39%) | 10,792,187 |
| 10 Feb 2022 | CNY | 5.08 | 5.08 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 10,151,838 |
| 9 Feb 2022 | CNY | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 9,388,200 |
| 8 Feb 2022 | CNY | 4.91 | 5.05 | 4.89 | 5.04 | 5.04 | +0.13 (+2.65%) | 13,044,379 |
| 7 Feb 2022 | CNY | 4.94 | 5 | 4.9 | 4.91 | 4.91 | +0.04 (+0.82%) | 9,808,756 |
| 28 Jan 2022 | CNY | 5.01 | 5.01 | 4.8 | 4.87 | 4.87 | -0.02 (-0.41%) | 11,772,100 |
| 27 Jan 2022 | CNY | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -0.22 (-4.31%) | 20,310,202 |
| 26 Jan 2022 | CNY | 5.11 | 5.15 | 5.09 | 5.11 | 5.11 | +0.02 (+0.39%) | 10,168,403 |
| 25 Jan 2022 | CNY | 5.26 | 5.29 | 5.08 | 5.09 | 5.09 | -0.17 (-3.23%) | 14,636,100 |
| 24 Jan 2022 | CNY | 5.3 | 5.33 | 5.23 | 5.26 | 5.26 | -0.05 (-0.94%) | 11,064,718 |
| 21 Jan 2022 | CNY | 5.37 | 5.39 | 5.28 | 5.31 | 5.31 | -0.06 (-1.12%) | 13,599,240 |
| 20 Jan 2022 | CNY | 5.52 | 5.54 | 5.36 | 5.37 | 5.37 | -0.17 (-3.07%) | 18,046,980 |
| 19 Jan 2022 | CNY | 5.52 | 5.57 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 10,225,636 |
| 18 Jan 2022 | CNY | 5.57 | 5.63 | 5.51 | 5.54 | 5.54 | -0.04 (-0.72%) | 15,562,112 |
| 17 Jan 2022 | CNY | 5.48 | 5.6 | 5.43 | 5.58 | 5.58 | +0.1 (+1.82%) | 19,273,096 |
| 14 Jan 2022 | CNY | 5.51 | 5.52 | 5.46 | 5.48 | 5.48 | -0.01 (-0.18%) | 12,393,123 |
| 13 Jan 2022 | CNY | 5.51 | 5.57 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 14,309,016 |
| 12 Jan 2022 | CNY | 5.49 | 5.52 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 9,229,390 |
| 11 Jan 2022 | CNY | 5.47 | 5.54 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 12,364,728 |
