| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 3.9 | 4.13 | 3.89 | 4.01 | 4.01 | 0.0 (0.0%) | 57,636,761 |
| 17 Feb 2022 | CNY | 3.89 | 4.04 | 3.83 | 4.01 | 4.01 | +0.06 (+1.52%) | 78,784,174 |
| 16 Feb 2022 | CNY | 4.1 | 4.19 | 3.89 | 3.95 | 3.95 | -0.36 (-8.35%) | 114,691,598 |
| 15 Feb 2022 | CNY | 4.31 | 4.51 | 4.31 | 4.31 | 4.31 | -0.48 (-10.02%) | 105,853,982 |
| 14 Feb 2022 | CNY | 4.95 | 5.2 | 4.54 | 4.79 | 4.79 | -0.25 (-4.96%) | 193,967,343 |
| 11 Feb 2022 | CNY | 5.04 | 5.04 | 4.88 | 5.04 | 5.04 | +0.46 (+10.04%) | 67,176,876 |
| 10 Feb 2022 | CNY | 4.15 | 4.58 | 4.08 | 4.58 | 4.58 | +0.42 (+10.10%) | 54,144,864 |
| 9 Feb 2022 | CNY | 4.26 | 4.56 | 4.07 | 4.16 | 4.16 | -0.11 (-2.58%) | 58,580,985 |
| 8 Feb 2022 | CNY | 4.23 | 4.29 | 4.11 | 4.27 | 4.27 | +0.01 (+0.23%) | 33,115,230 |
| 7 Feb 2022 | CNY | 4.05 | 4.35 | 3.96 | 4.26 | 4.26 | +0.22 (+5.45%) | 49,248,087 |
| 28 Jan 2022 | CNY | 3.9 | 4.14 | 3.82 | 4.04 | 4.04 | +0.14 (+3.59%) | 32,037,190 |
| 27 Jan 2022 | CNY | 4.01 | 4.09 | 3.8 | 3.9 | 3.9 | -0.16 (-3.94%) | 38,275,893 |
| 26 Jan 2022 | CNY | 4.13 | 4.19 | 3.9 | 4.06 | 4.06 | -0.12 (-2.87%) | 52,790,981 |
| 25 Jan 2022 | CNY | 4.09 | 4.47 | 4.06 | 4.18 | 4.18 | +0.09 (+2.20%) | 84,780,484 |
| 24 Jan 2022 | CNY | 3.88 | 4.15 | 3.73 | 4.09 | 4.09 | +0.19 (+4.87%) | 66,849,420 |
| 21 Jan 2022 | CNY | 3.95 | 4.19 | 3.84 | 3.9 | 3.9 | -0.12 (-2.99%) | 64,821,813 |
| 20 Jan 2022 | CNY | 3.85 | 4.22 | 3.84 | 4.02 | 4.02 | +0.08 (+2.03%) | 101,008,333 |
| 19 Jan 2022 | CNY | 4.23 | 4.41 | 3.91 | 3.94 | 3.94 | -0.14 (-3.43%) | 116,593,570 |
| 18 Jan 2022 | CNY | 3.7 | 4.08 | 3.7 | 4.08 | 4.08 | +0.37 (+9.97%) | 91,055,038 |
| 17 Jan 2022 | CNY | 3.88 | 3.9 | 3.58 | 3.71 | 3.71 | +0.09 (+2.49%) | 109,887,230 |
| 14 Jan 2022 | CNY | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | +0.33 (+10.03%) | 42,443,695 |
| 13 Jan 2022 | CNY | 3.27 | 3.35 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 8,812,568 |
| 12 Jan 2022 | CNY | 3.32 | 3.33 | 3.24 | 3.28 | 3.28 | -0.04 (-1.20%) | 15,005,834 |
| 11 Jan 2022 | CNY | 3.33 | 3.38 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 17,377,514 |
| 10 Jan 2022 | CNY | 3.24 | 3.34 | 3.23 | 3.31 | 3.31 | +0.08 (+2.48%) | 17,242,556 |
| 7 Jan 2022 | CNY | 3.23 | 3.32 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 21,898,730 |
| 6 Jan 2022 | CNY | 3.13 | 3.32 | 3.1 | 3.23 | 3.23 | +0.09 (+2.87%) | 23,199,003 |
| 5 Jan 2022 | CNY | 3.17 | 3.2 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 10,252,400 |
| 4 Jan 2022 | CNY | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 9,750,400 |
| 31 Dec 2021 | CNY | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 7,214,689 |
