| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 6,838,100 |
| 24 Feb 2022 | CNY | 4.31 | 4.36 | 4.16 | 4.26 | 4.26 | -0.08 (-1.84%) | 13,801,260 |
| 23 Feb 2022 | CNY | 4.33 | 4.38 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 10,296,200 |
| 22 Feb 2022 | CNY | 4.38 | 4.42 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 8,827,210 |
| 21 Feb 2022 | CNY | 4.2 | 4.4 | 4.19 | 4.39 | 4.39 | +0.2 (+4.77%) | 18,300,399 |
| 18 Feb 2022 | CNY | 4.13 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,941,043 |
| 17 Feb 2022 | CNY | 4.18 | 4.2 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 8,048,561 |
| 16 Feb 2022 | CNY | 4.18 | 4.2 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 5,096,050 |
| 15 Feb 2022 | CNY | 4.14 | 4.18 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 4,922,829 |
| 14 Feb 2022 | CNY | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 6,086,141 |
| 11 Feb 2022 | CNY | 4.19 | 4.2 | 4.11 | 4.15 | 4.15 | -0.08 (-1.89%) | 8,356,189 |
| 10 Feb 2022 | CNY | 4.25 | 4.28 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 7,870,843 |
| 9 Feb 2022 | CNY | 4.24 | 4.29 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 7,612,253 |
| 8 Feb 2022 | CNY | 4.2 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,822,903 |
| 7 Feb 2022 | CNY | 4.28 | 4.29 | 4.18 | 4.21 | 4.21 | 0.0 (0.0%) | 8,357,060 |
| 28 Jan 2022 | CNY | 4.04 | 4.25 | 4.04 | 4.21 | 4.21 | +0.18 (+4.47%) | 14,539,795 |
| 27 Jan 2022 | CNY | 4.07 | 4.12 | 3.98 | 4.03 | 4.03 | -0.07 (-1.71%) | 10,494,831 |
| 26 Jan 2022 | CNY | 4.03 | 4.11 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 6,777,908 |
| 25 Jan 2022 | CNY | 4.23 | 4.25 | 4.02 | 4.03 | 4.03 | -0.2 (-4.73%) | 13,518,491 |
| 24 Jan 2022 | CNY | 4.18 | 4.32 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 7,223,853 |
| 21 Jan 2022 | CNY | 4.25 | 4.3 | 4.19 | 4.21 | 4.21 | -0.08 (-1.86%) | 8,879,533 |
| 20 Jan 2022 | CNY | 4.44 | 4.47 | 4.26 | 4.29 | 4.29 | -0.08 (-1.83%) | 15,295,667 |
| 19 Jan 2022 | CNY | 4.43 | 4.45 | 4.32 | 4.37 | 4.37 | -0.05 (-1.13%) | 11,557,670 |
| 18 Jan 2022 | CNY | 4.47 | 4.5 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 14,570,993 |
| 17 Jan 2022 | CNY | 4.39 | 4.55 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 11,048,562 |
| 14 Jan 2022 | CNY | 4.46 | 4.53 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 17,465,713 |
| 13 Jan 2022 | CNY | 4.41 | 4.51 | 4.4 | 4.49 | 4.49 | +0.07 (+1.58%) | 17,263,513 |
| 12 Jan 2022 | CNY | 4.34 | 4.45 | 4.34 | 4.42 | 4.42 | +0.07 (+1.61%) | 14,969,493 |
| 11 Jan 2022 | CNY | 4.38 | 4.4 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 7,760,500 |
| 10 Jan 2022 | CNY | 4.26 | 4.39 | 4.24 | 4.36 | 4.36 | +0.07 (+1.63%) | 9,898,010 |
