| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.21 | 4.3 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 10,584,800 |
| 25 Feb 2022 | CNY | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 7,253,801 |
| 24 Feb 2022 | CNY | 4.22 | 4.25 | 4.06 | 4.11 | 4.11 | -0.13 (-3.07%) | 12,032,745 |
| 23 Feb 2022 | CNY | 4.22 | 4.25 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 4,880,902 |
| 22 Feb 2022 | CNY | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 5,380,900 |
| 21 Feb 2022 | CNY | 4.24 | 4.28 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,923,900 |
| 18 Feb 2022 | CNY | 4.15 | 4.25 | 4.13 | 4.24 | 4.24 | +0.08 (+1.92%) | 5,373,000 |
| 17 Feb 2022 | CNY | 4.17 | 4.21 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 4,512,200 |
| 16 Feb 2022 | CNY | 4.17 | 4.21 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,768,180 |
| 15 Feb 2022 | CNY | 4.2 | 4.2 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 6,503,600 |
| 14 Feb 2022 | CNY | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 6,710,300 |
| 11 Feb 2022 | CNY | 4.29 | 4.29 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 8,762,117 |
| 10 Feb 2022 | CNY | 4.31 | 4.32 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,811,900 |
| 9 Feb 2022 | CNY | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 5,875,330 |
| 8 Feb 2022 | CNY | 4.19 | 4.28 | 4.19 | 4.27 | 4.27 | +0.07 (+1.67%) | 7,426,800 |
| 7 Feb 2022 | CNY | 4.16 | 4.22 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 6,189,317 |
| 28 Jan 2022 | CNY | 4.12 | 4.17 | 4.06 | 4.15 | 4.15 | +0.06 (+1.47%) | 5,284,671 |
| 27 Jan 2022 | CNY | 4.17 | 4.17 | 4.07 | 4.09 | 4.09 | -0.09 (-2.15%) | 6,309,237 |
| 26 Jan 2022 | CNY | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | +0.05 (+1.21%) | 5,209,195 |
| 25 Jan 2022 | CNY | 4.27 | 4.29 | 4.12 | 4.13 | 4.13 | -0.15 (-3.50%) | 8,771,000 |
| 24 Jan 2022 | CNY | 4.32 | 4.34 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 5,213,800 |
| 21 Jan 2022 | CNY | 4.36 | 4.37 | 4.27 | 4.32 | 4.32 | -0.04 (-0.92%) | 6,409,830 |
| 20 Jan 2022 | CNY | 4.42 | 4.49 | 4.34 | 4.36 | 4.36 | -0.06 (-1.36%) | 10,289,672 |
| 19 Jan 2022 | CNY | 4.39 | 4.46 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 7,045,902 |
| 18 Jan 2022 | CNY | 4.47 | 4.49 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 8,532,702 |
| 17 Jan 2022 | CNY | 4.42 | 4.49 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 8,703,400 |
| 14 Jan 2022 | CNY | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -0.1 (-2.20%) | 10,146,202 |
| 13 Jan 2022 | CNY | 4.6 | 4.63 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 8,766,613 |
| 12 Jan 2022 | CNY | 4.61 | 4.63 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 7,859,176 |
| 11 Jan 2022 | CNY | 4.61 | 4.67 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 9,293,200 |
