| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.3 | 6.58 | 6.26 | 6.41 | 6.41 | +0.12 (+1.91%) | 12,787,901 |
| 24 Feb 2022 | CNY | 6.21 | 6.49 | 6.14 | 6.29 | 6.29 | +0.11 (+1.78%) | 24,855,186 |
| 23 Feb 2022 | CNY | 5.86 | 6.18 | 5.86 | 6.18 | 6.18 | +0.29 (+4.92%) | 12,376,955 |
| 22 Feb 2022 | CNY | 5.93 | 6.01 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 12,902,000 |
| 21 Feb 2022 | CNY | 6.17 | 6.45 | 6.08 | 6.2 | 6.2 | -0.15 (-2.36%) | 14,249,002 |
| 18 Feb 2022 | CNY | 6.15 | 6.35 | 6.02 | 6.35 | 6.35 | +0.3 (+4.96%) | 19,936,224 |
| 17 Feb 2022 | CNY | 5.83 | 6.05 | 5.78 | 6.05 | 6.05 | +0.29 (+5.03%) | 7,894,797 |
| 16 Feb 2022 | CNY | 5.96 | 6.09 | 5.7 | 5.76 | 5.76 | -0.21 (-3.52%) | 21,253,776 |
| 15 Feb 2022 | CNY | 5.61 | 5.97 | 5.52 | 5.97 | 5.97 | +0.28 (+4.92%) | 25,852,583 |
| 14 Feb 2022 | CNY | 5.42 | 5.69 | 5.21 | 5.69 | 5.69 | +0.27 (+4.98%) | 22,314,648 |
| 11 Feb 2022 | CNY | 5.83 | 5.83 | 5.27 | 5.42 | 5.42 | -0.13 (-2.34%) | 30,395,651 |
| 10 Feb 2022 | CNY | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.26 (+4.91%) | 1,310,776 |
| 9 Feb 2022 | CNY | 5.29 | 5.29 | 5.22 | 5.29 | 5.29 | +0.25 (+4.96%) | 4,428,400 |
| 8 Feb 2022 | CNY | 4.95 | 5.04 | 4.88 | 5.04 | 5.04 | +0.24 (+5%) | 5,976,826 |
| 7 Feb 2022 | CNY | 4.8 | 4.8 | 4.73 | 4.8 | 4.8 | +0.23 (+5.03%) | 5,183,817 |
| 28 Jan 2022 | CNY | 4.57 | 4.72 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 13,315,838 |
| 27 Jan 2022 | CNY | 4.82 | 4.96 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 4,285,000 |
| 26 Jan 2022 | CNY | 5.25 | 5.53 | 5.06 | 5.06 | 5.06 | -0.27 (-5.07%) | 11,330,091 |
| 25 Jan 2022 | CNY | 5.35 | 5.47 | 5.05 | 5.33 | 5.33 | +0.12 (+2.30%) | 14,553,961 |
| 24 Jan 2022 | CNY | 5.11 | 5.21 | 4.97 | 5.21 | 5.21 | +0.25 (+5.04%) | 13,584,095 |
| 21 Jan 2022 | CNY | 4.73 | 4.96 | 4.61 | 4.96 | 4.96 | +0.24 (+5.08%) | 12,643,900 |
| 20 Jan 2022 | CNY | 5 | 5.15 | 4.72 | 4.72 | 4.72 | -0.23 (-4.65%) | 16,475,753 |
| 19 Jan 2022 | CNY | 4.72 | 4.95 | 4.57 | 4.95 | 4.95 | +0.24 (+5.10%) | 11,741,739 |
| 18 Jan 2022 | CNY | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.22 (+4.90%) | 1,124,910 |
| 17 Jan 2022 | CNY | 4.49 | 4.49 | 4.41 | 4.49 | 4.49 | +0.21 (+4.91%) | 9,666,300 |
| 14 Jan 2022 | CNY | 4.23 | 4.35 | 4.12 | 4.28 | 4.28 | +0.01 (+0.23%) | 4,280,547 |
| 13 Jan 2022 | CNY | 4.24 | 4.38 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 3,361,600 |
| 12 Jan 2022 | CNY | 4.35 | 4.35 | 4.18 | 4.29 | 4.29 | -0.06 (-1.38%) | 7,070,815 |
| 11 Jan 2022 | CNY | 4.54 | 4.6 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 11,620,914 |
| 10 Jan 2022 | CNY | 4.09 | 4.38 | 4.08 | 4.38 | 4.38 | +0.21 (+5.04%) | 6,516,411 |
