| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.42 | 4.55 | 4.38 | 4.53 | 4.53 | +0.1 (+2.26%) | 7,427,838 |
| 25 Feb 2022 | CNY | 4.41 | 4.49 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 4,206,836 |
| 24 Feb 2022 | CNY | 4.48 | 4.49 | 4.34 | 4.41 | 4.41 | -0.06 (-1.34%) | 5,421,300 |
| 23 Feb 2022 | CNY | 4.47 | 4.51 | 4.38 | 4.47 | 4.47 | +0.02 (+0.45%) | 5,431,000 |
| 22 Feb 2022 | CNY | 4.46 | 4.51 | 4.38 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,323,200 |
| 21 Feb 2022 | CNY | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 3,950,502 |
| 18 Feb 2022 | CNY | 4.31 | 4.42 | 4.29 | 4.41 | 4.41 | +0.08 (+1.85%) | 4,989,100 |
| 17 Feb 2022 | CNY | 4.41 | 4.42 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 4,708,210 |
| 16 Feb 2022 | CNY | 4.31 | 4.4 | 4.27 | 4.38 | 4.38 | +0.09 (+2.10%) | 5,990,402 |
| 15 Feb 2022 | CNY | 4.27 | 4.3 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 5,381,300 |
| 14 Feb 2022 | CNY | 4.29 | 4.32 | 4.22 | 4.25 | 4.25 | -0.07 (-1.62%) | 4,960,700 |
| 11 Feb 2022 | CNY | 4.32 | 4.36 | 4.28 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,409,600 |
| 10 Feb 2022 | CNY | 4.38 | 4.38 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 2,493,500 |
| 9 Feb 2022 | CNY | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 3,382,000 |
| 8 Feb 2022 | CNY | 4.29 | 4.37 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 4,717,400 |
| 7 Feb 2022 | CNY | 4.2 | 4.33 | 4.2 | 4.3 | 4.3 | +0.13 (+3.12%) | 4,162,300 |
| 28 Jan 2022 | CNY | 4.16 | 4.2 | 4.05 | 4.17 | 4.17 | +0.05 (+1.21%) | 2,987,900 |
| 27 Jan 2022 | CNY | 4.18 | 4.21 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 3,073,200 |
| 26 Jan 2022 | CNY | 4.16 | 4.25 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 3,674,600 |
| 25 Jan 2022 | CNY | 4.39 | 4.43 | 4.16 | 4.16 | 4.16 | -0.26 (-5.88%) | 4,439,100 |
| 24 Jan 2022 | CNY | 4.27 | 4.52 | 4.24 | 4.42 | 4.42 | +0.15 (+3.51%) | 7,460,556 |
| 21 Jan 2022 | CNY | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 2,834,800 |
| 20 Jan 2022 | CNY | 4.47 | 4.5 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 4,090,881 |
| 19 Jan 2022 | CNY | 4.47 | 4.58 | 4.44 | 4.45 | 4.45 | +0.01 (+0.23%) | 11,743,485 |
| 18 Jan 2022 | CNY | 4.58 | 4.64 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 7,614,600 |
| 17 Jan 2022 | CNY | 4.42 | 4.6 | 4.41 | 4.58 | 4.58 | +0.13 (+2.92%) | 7,434,574 |
| 14 Jan 2022 | CNY | 4.46 | 4.49 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 5,230,872 |
| 13 Jan 2022 | CNY | 4.5 | 4.54 | 4.47 | 4.49 | 4.49 | +0.01 (+0.22%) | 3,886,630 |
| 12 Jan 2022 | CNY | 4.51 | 4.55 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 5,845,300 |
| 11 Jan 2022 | CNY | 4.53 | 4.57 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,214,728 |
