| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.46 | 4.52 | 4.36 | 4.5 | 4.5 | +0.03 (+0.67%) | 5,197,582 |
| 25 Feb 2022 | CNY | 4.42 | 4.52 | 4.42 | 4.47 | 4.47 | +0.07 (+1.59%) | 4,129,000 |
| 24 Feb 2022 | CNY | 4.45 | 4.55 | 4.33 | 4.4 | 4.4 | -0.07 (-1.57%) | 6,661,019 |
| 23 Feb 2022 | CNY | 4.44 | 4.48 | 4.39 | 4.47 | 4.47 | +0.06 (+1.36%) | 3,265,025 |
| 22 Feb 2022 | CNY | 4.49 | 4.5 | 4.38 | 4.41 | 4.41 | -0.1 (-2.22%) | 4,934,700 |
| 21 Feb 2022 | CNY | 4.39 | 4.51 | 4.35 | 4.51 | 4.51 | +0.14 (+3.20%) | 6,028,700 |
| 18 Feb 2022 | CNY | 4.35 | 4.4 | 4.27 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,287,292 |
| 17 Feb 2022 | CNY | 4.39 | 4.41 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 3,957,100 |
| 16 Feb 2022 | CNY | 4.4 | 4.42 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,647,100 |
| 15 Feb 2022 | CNY | 4.44 | 4.44 | 4.29 | 4.35 | 4.35 | -0.02 (-0.46%) | 4,253,200 |
| 14 Feb 2022 | CNY | 4.34 | 4.47 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 4,280,400 |
| 11 Feb 2022 | CNY | 4.49 | 4.49 | 4.33 | 4.34 | 4.34 | -0.15 (-3.34%) | 5,095,000 |
| 10 Feb 2022 | CNY | 4.56 | 4.59 | 4.46 | 4.49 | 4.49 | -0.07 (-1.54%) | 4,205,400 |
| 9 Feb 2022 | CNY | 4.54 | 4.6 | 4.44 | 4.56 | 4.56 | +0.04 (+0.88%) | 5,867,220 |
| 8 Feb 2022 | CNY | 4.37 | 4.57 | 4.37 | 4.52 | 4.52 | +0.11 (+2.49%) | 5,404,600 |
| 7 Feb 2022 | CNY | 4.51 | 4.53 | 4.31 | 4.41 | 4.41 | -0.01 (-0.23%) | 4,498,205 |
| 28 Jan 2022 | CNY | 4.25 | 4.48 | 4.24 | 4.42 | 4.42 | +0.19 (+4.49%) | 7,040,716 |
| 27 Jan 2022 | CNY | 4.37 | 4.41 | 4.22 | 4.23 | 4.23 | -0.14 (-3.20%) | 5,983,100 |
| 26 Jan 2022 | CNY | 4.35 | 4.43 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 6,176,531 |
| 25 Jan 2022 | CNY | 4.46 | 4.53 | 4.31 | 4.33 | 4.33 | -0.16 (-3.56%) | 9,093,425 |
| 24 Jan 2022 | CNY | 4.59 | 4.61 | 4.46 | 4.49 | 4.49 | -0.13 (-2.81%) | 10,781,277 |
| 21 Jan 2022 | CNY | 4.75 | 4.84 | 4.57 | 4.62 | 4.62 | -0.14 (-2.94%) | 15,912,339 |
| 20 Jan 2022 | CNY | 5.08 | 5.09 | 4.75 | 4.76 | 4.76 | -0.32 (-6.30%) | 21,527,744 |
| 19 Jan 2022 | CNY | 4.9 | 5.24 | 4.9 | 5.08 | 5.08 | -0.33 (-6.10%) | 29,849,031 |
| 18 Jan 2022 | CNY | 6.01 | 6.01 | 5.41 | 5.41 | 5.41 | -0.6 (-9.98%) | 29,208,100 |
| 17 Jan 2022 | CNY | 5.6 | 6.01 | 5.51 | 6.01 | 6.01 | +0.55 (+10.07%) | 18,774,004 |
| 14 Jan 2022 | CNY | 4.98 | 5.46 | 4.92 | 5.46 | 5.46 | +0.5 (+10.08%) | 14,314,628 |
| 13 Jan 2022 | CNY | 5.08 | 5.12 | 4.89 | 4.96 | 4.96 | -0.11 (-2.17%) | 12,383,871 |
| 12 Jan 2022 | CNY | 5.3 | 5.3 | 4.93 | 5.07 | 5.07 | -0.1 (-1.93%) | 27,315,309 |
| 11 Jan 2022 | CNY | 4.73 | 5.17 | 4.7 | 5.17 | 5.17 | +0.47 (+10%) | 10,745,893 |
