| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.32 | 5.37 | 5.24 | 5.28 | 5.28 | -0.01 (-0.19%) | 10,271,773 |
| 25 Feb 2022 | CNY | 5.32 | 5.41 | 5.26 | 5.29 | 5.29 | +0.07 (+1.34%) | 16,809,561 |
| 24 Feb 2022 | CNY | 5.36 | 5.41 | 5.16 | 5.22 | 5.22 | -0.11 (-2.06%) | 23,830,891 |
| 23 Feb 2022 | CNY | 5.34 | 5.41 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 15,739,192 |
| 22 Feb 2022 | CNY | 5.34 | 5.36 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 14,677,598 |
| 21 Feb 2022 | CNY | 5.24 | 5.34 | 5.2 | 5.33 | 5.33 | +0.13 (+2.50%) | 15,651,140 |
| 18 Feb 2022 | CNY | 5.17 | 5.29 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 17,972,158 |
| 17 Feb 2022 | CNY | 5.03 | 5.22 | 4.95 | 5.2 | 5.2 | +0.2 (+4%) | 24,739,340 |
| 16 Feb 2022 | CNY | 4.82 | 5.02 | 4.79 | 5 | 5 | +0.18 (+3.73%) | 17,581,520 |
| 15 Feb 2022 | CNY | 4.73 | 4.87 | 4.7 | 4.82 | 4.82 | +0.12 (+2.55%) | 7,763,827 |
| 14 Feb 2022 | CNY | 4.68 | 4.75 | 4.64 | 4.7 | 4.7 | -0.01 (-0.21%) | 5,927,533 |
| 11 Feb 2022 | CNY | 4.79 | 4.83 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 7,950,157 |
| 10 Feb 2022 | CNY | 4.81 | 4.9 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 7,889,018 |
| 9 Feb 2022 | CNY | 4.77 | 4.84 | 4.71 | 4.83 | 4.83 | +0.08 (+1.68%) | 9,662,529 |
| 8 Feb 2022 | CNY | 4.7 | 4.79 | 4.68 | 4.75 | 4.75 | +0.02 (+0.42%) | 8,014,857 |
| 7 Feb 2022 | CNY | 4.58 | 4.79 | 4.58 | 4.73 | 4.73 | +0.01 (+0.21%) | 10,528,027 |
| 28 Jan 2022 | CNY | 4.62 | 4.75 | 4.57 | 4.72 | 4.72 | +0.12 (+2.61%) | 9,414,614 |
| 27 Jan 2022 | CNY | 4.8 | 4.8 | 4.6 | 4.6 | 4.6 | -0.18 (-3.77%) | 12,935,224 |
| 26 Jan 2022 | CNY | 4.72 | 4.83 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 7,667,171 |
| 25 Jan 2022 | CNY | 5 | 5.03 | 4.74 | 4.74 | 4.74 | -0.27 (-5.39%) | 16,909,466 |
| 24 Jan 2022 | CNY | 5.1 | 5.16 | 4.99 | 5.01 | 5.01 | -0.19 (-3.65%) | 14,056,373 |
| 21 Jan 2022 | CNY | 5.4 | 5.4 | 5.18 | 5.2 | 5.2 | -0.18 (-3.35%) | 15,143,679 |
| 20 Jan 2022 | CNY | 5.48 | 5.55 | 5.37 | 5.38 | 5.38 | -0.14 (-2.54%) | 10,901,352 |
| 19 Jan 2022 | CNY | 5.51 | 5.59 | 5.46 | 5.52 | 5.52 | -0.02 (-0.36%) | 12,040,498 |
| 18 Jan 2022 | CNY | 5.6 | 5.68 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 17,809,623 |
| 17 Jan 2022 | CNY | 5.37 | 5.6 | 5.37 | 5.56 | 5.56 | +0.19 (+3.54%) | 19,456,455 |
| 14 Jan 2022 | CNY | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 10,174,187 |
| 13 Jan 2022 | CNY | 5.47 | 5.5 | 5.42 | 5.42 | 5.42 | -0.03 (-0.55%) | 6,477,107 |
| 12 Jan 2022 | CNY | 5.43 | 5.5 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 7,254,110 |
| 11 Jan 2022 | CNY | 5.52 | 5.53 | 5.43 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,631,400 |
