| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.67 | 4.68 | 4.5 | 4.58 | 4.58 | -0.08 (-1.72%) | 6,003,400 |
| 25 Feb 2022 | CNY | 4.69 | 4.77 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 5,835,030 |
| 24 Feb 2022 | CNY | 4.89 | 4.91 | 4.55 | 4.66 | 4.66 | -0.23 (-4.70%) | 8,892,500 |
| 23 Feb 2022 | CNY | 4.9 | 4.93 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 4,333,901 |
| 22 Feb 2022 | CNY | 5.01 | 5.07 | 4.85 | 4.91 | 4.91 | -0.11 (-2.19%) | 5,181,501 |
| 21 Feb 2022 | CNY | 4.94 | 5.04 | 4.87 | 5.02 | 5.02 | +0.11 (+2.24%) | 5,489,700 |
| 18 Feb 2022 | CNY | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,915,481 |
| 17 Feb 2022 | CNY | 5.01 | 5.01 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 4,360,510 |
| 16 Feb 2022 | CNY | 4.91 | 5.02 | 4.82 | 4.98 | 4.98 | +0.1 (+2.05%) | 4,178,606 |
| 15 Feb 2022 | CNY | 5.03 | 5.08 | 4.8 | 4.88 | 4.88 | -0.15 (-2.98%) | 6,315,102 |
| 14 Feb 2022 | CNY | 5.14 | 5.35 | 4.97 | 5.03 | 5.03 | +0.04 (+0.80%) | 7,912,400 |
| 11 Feb 2022 | CNY | 5.09 | 5.11 | 4.98 | 4.99 | 4.99 | -0.1 (-1.96%) | 4,070,880 |
| 10 Feb 2022 | CNY | 5.16 | 5.23 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 3,450,600 |
| 9 Feb 2022 | CNY | 5.11 | 5.18 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,751,901 |
| 8 Feb 2022 | CNY | 4.93 | 5.2 | 4.91 | 5.12 | 5.12 | +0.19 (+3.85%) | 6,565,300 |
| 7 Feb 2022 | CNY | 5.03 | 5.05 | 4.87 | 4.93 | 4.93 | -0.05 (-1.00%) | 4,911,800 |
| 28 Jan 2022 | CNY | 4.97 | 5.05 | 4.95 | 4.98 | 4.98 | +0.03 (+0.61%) | 6,839,100 |
| 27 Jan 2022 | CNY | 5.1 | 5.11 | 4.93 | 4.95 | 4.95 | -0.11 (-2.17%) | 6,117,300 |
| 26 Jan 2022 | CNY | 5.02 | 5.11 | 5.01 | 5.06 | 5.06 | +0.06 (+1.20%) | 4,109,300 |
| 25 Jan 2022 | CNY | 5.12 | 5.2 | 5 | 5 | 5 | -0.14 (-2.72%) | 5,204,400 |
| 24 Jan 2022 | CNY | 5.3 | 5.32 | 5.13 | 5.14 | 5.14 | -0.25 (-4.64%) | 6,536,501 |
| 21 Jan 2022 | CNY | 5.3 | 5.39 | 5.24 | 5.39 | 5.39 | +0.07 (+1.32%) | 5,826,600 |
| 20 Jan 2022 | CNY | 5.65 | 5.65 | 5.25 | 5.32 | 5.32 | -0.26 (-4.66%) | 11,478,800 |
| 19 Jan 2022 | CNY | 5.49 | 5.6 | 5.43 | 5.58 | 5.58 | +0.1 (+1.82%) | 8,405,200 |
| 18 Jan 2022 | CNY | 5.64 | 5.74 | 5.48 | 5.48 | 5.48 | -0.13 (-2.32%) | 10,363,433 |
| 17 Jan 2022 | CNY | 5.72 | 5.78 | 5.59 | 5.61 | 5.61 | -0.12 (-2.09%) | 12,659,100 |
| 14 Jan 2022 | CNY | 5.8 | 5.93 | 5.68 | 5.73 | 5.73 | -0.07 (-1.21%) | 10,220,424 |
| 13 Jan 2022 | CNY | 5.8 | 5.92 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 7,515,100 |
| 12 Jan 2022 | CNY | 5.79 | 5.85 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 6,802,224 |
| 11 Jan 2022 | CNY | 5.81 | 5.92 | 5.76 | 5.83 | 5.83 | +0.01 (+0.17%) | 8,119,100 |
