| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 4.69 | 4.74 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 23,786,395 |
| 24 Feb 2022 | CNY | 4.7 | 4.91 | 4.48 | 4.61 | 4.61 | -0.09 (-1.91%) | 41,568,620 |
| 23 Feb 2022 | CNY | 4.68 | 4.76 | 4.61 | 4.7 | 4.7 | +0.02 (+0.43%) | 29,471,663 |
| 22 Feb 2022 | CNY | 4.71 | 4.78 | 4.62 | 4.68 | 4.68 | -0.09 (-1.89%) | 52,894,056 |
| 21 Feb 2022 | CNY | 4.46 | 4.77 | 4.42 | 4.77 | 4.77 | +0.43 (+9.91%) | 38,301,924 |
| 18 Feb 2022 | CNY | 4.23 | 4.34 | 4.22 | 4.34 | 4.34 | +0.13 (+3.09%) | 14,850,400 |
| 17 Feb 2022 | CNY | 4.26 | 4.29 | 4.2 | 4.21 | 4.21 | -0.08 (-1.86%) | 10,511,600 |
| 16 Feb 2022 | CNY | 4.29 | 4.32 | 4.26 | 4.29 | 4.29 | +0.03 (+0.70%) | 8,022,660 |
| 15 Feb 2022 | CNY | 4.3 | 4.36 | 4.21 | 4.26 | 4.26 | -0.04 (-0.93%) | 9,536,138 |
| 14 Feb 2022 | CNY | 4.26 | 4.36 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 8,418,370 |
| 11 Feb 2022 | CNY | 4.36 | 4.42 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 12,952,520 |
| 10 Feb 2022 | CNY | 4.45 | 4.46 | 4.36 | 4.4 | 4.4 | -0.03 (-0.68%) | 12,569,870 |
| 9 Feb 2022 | CNY | 4.3 | 4.46 | 4.28 | 4.43 | 4.43 | +0.13 (+3.02%) | 18,963,890 |
| 8 Feb 2022 | CNY | 4.17 | 4.3 | 4.12 | 4.3 | 4.3 | +0.13 (+3.12%) | 16,372,198 |
| 7 Feb 2022 | CNY | 4.21 | 4.25 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 12,006,963 |
| 28 Jan 2022 | CNY | 4.15 | 4.2 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 12,738,162 |
| 27 Jan 2022 | CNY | 4.3 | 4.32 | 4.08 | 4.1 | 4.1 | -0.2 (-4.65%) | 19,567,179 |
| 26 Jan 2022 | CNY | 4.3 | 4.39 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 13,428,150 |
| 25 Jan 2022 | CNY | 4.58 | 4.62 | 4.3 | 4.3 | 4.3 | -0.29 (-6.32%) | 27,084,779 |
| 24 Jan 2022 | CNY | 4.7 | 4.73 | 4.58 | 4.59 | 4.59 | -0.1 (-2.13%) | 15,388,160 |
| 21 Jan 2022 | CNY | 4.66 | 4.83 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 19,551,910 |
| 20 Jan 2022 | CNY | 4.9 | 4.91 | 4.65 | 4.69 | 4.69 | -0.24 (-4.87%) | 30,314,749 |
| 19 Jan 2022 | CNY | 4.88 | 4.99 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 23,498,809 |
| 18 Jan 2022 | CNY | 5 | 5.04 | 4.84 | 4.87 | 4.87 | -0.1 (-2.01%) | 31,959,138 |
| 17 Jan 2022 | CNY | 4.71 | 5.01 | 4.7 | 4.97 | 4.97 | +0.26 (+5.52%) | 43,370,626 |
| 14 Jan 2022 | CNY | 4.78 | 4.83 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 19,174,152 |
| 13 Jan 2022 | CNY | 4.81 | 4.84 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 17,217,878 |
| 12 Jan 2022 | CNY | 4.73 | 4.85 | 4.71 | 4.79 | 4.79 | +0.06 (+1.27%) | 15,699,549 |
| 11 Jan 2022 | CNY | 4.78 | 4.84 | 4.7 | 4.73 | 4.73 | -0.04 (-0.84%) | 17,385,028 |
| 10 Jan 2022 | CNY | 4.71 | 4.78 | 4.56 | 4.77 | 4.77 | +0.02 (+0.42%) | 24,094,204 |
