| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.46 | 4.47 | 4.29 | 4.34 | 4.34 | -0.14 (-3.13%) | 11,235,806 |
| 25 Feb 2022 | CNY | 4.55 | 4.58 | 4.43 | 4.48 | 4.48 | -0.04 (-0.88%) | 13,862,100 |
| 24 Feb 2022 | CNY | 4.69 | 4.72 | 4.44 | 4.52 | 4.52 | -0.14 (-3.00%) | 22,918,826 |
| 23 Feb 2022 | CNY | 4.52 | 4.68 | 4.43 | 4.66 | 4.66 | +0.11 (+2.42%) | 23,711,607 |
| 22 Feb 2022 | CNY | 4.54 | 4.59 | 4.49 | 4.55 | 4.55 | -0.03 (-0.66%) | 17,675,486 |
| 21 Feb 2022 | CNY | 4.38 | 4.67 | 4.34 | 4.58 | 4.58 | +0.28 (+6.51%) | 32,353,784 |
| 18 Feb 2022 | CNY | 4.18 | 4.33 | 4.18 | 4.3 | 4.3 | +0.08 (+1.90%) | 12,855,719 |
| 17 Feb 2022 | CNY | 4.28 | 4.39 | 4.19 | 4.22 | 4.22 | -0.12 (-2.76%) | 15,011,919 |
| 16 Feb 2022 | CNY | 4.2 | 4.35 | 4.17 | 4.34 | 4.34 | +0.2 (+4.83%) | 18,000,399 |
| 15 Feb 2022 | CNY | 4.25 | 4.27 | 4.1 | 4.14 | 4.14 | -0.11 (-2.59%) | 15,418,235 |
| 14 Feb 2022 | CNY | 4.27 | 4.37 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 12,035,391 |
| 11 Feb 2022 | CNY | 4.5 | 4.54 | 4.28 | 4.29 | 4.29 | -0.24 (-5.30%) | 17,134,800 |
| 10 Feb 2022 | CNY | 4.55 | 4.68 | 4.47 | 4.53 | 4.53 | -0.09 (-1.95%) | 17,760,923 |
| 9 Feb 2022 | CNY | 4.32 | 4.62 | 4.32 | 4.62 | 4.62 | +0.28 (+6.45%) | 19,243,756 |
| 8 Feb 2022 | CNY | 4.23 | 4.38 | 4.19 | 4.34 | 4.34 | +0.11 (+2.60%) | 12,414,858 |
| 7 Feb 2022 | CNY | 4.4 | 4.46 | 4.16 | 4.23 | 4.23 | -0.08 (-1.86%) | 13,172,825 |
| 28 Jan 2022 | CNY | 4.25 | 4.4 | 4.16 | 4.31 | 4.31 | +0.15 (+3.61%) | 13,165,600 |
| 27 Jan 2022 | CNY | 4.5 | 4.5 | 4.15 | 4.16 | 4.16 | -0.29 (-6.52%) | 13,008,950 |
| 26 Jan 2022 | CNY | 4.32 | 4.48 | 4.29 | 4.45 | 4.45 | +0.17 (+3.97%) | 13,478,134 |
| 25 Jan 2022 | CNY | 4.55 | 4.65 | 4.27 | 4.28 | 4.28 | -0.28 (-6.14%) | 16,136,331 |
| 24 Jan 2022 | CNY | 4.65 | 4.68 | 4.48 | 4.56 | 4.56 | -0.05 (-1.08%) | 12,715,948 |
| 21 Jan 2022 | CNY | 4.6 | 4.75 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 14,950,600 |
| 20 Jan 2022 | CNY | 4.89 | 4.89 | 4.58 | 4.61 | 4.61 | -0.27 (-5.53%) | 27,716,000 |
| 19 Jan 2022 | CNY | 4.71 | 4.95 | 4.63 | 4.88 | 4.88 | +0.16 (+3.39%) | 25,684,638 |
| 18 Jan 2022 | CNY | 4.91 | 4.94 | 4.71 | 4.72 | 4.72 | -0.13 (-2.68%) | 21,844,937 |
| 17 Jan 2022 | CNY | 4.62 | 4.9 | 4.62 | 4.85 | 4.85 | +0.27 (+5.90%) | 33,098,401 |
| 14 Jan 2022 | CNY | 4.61 | 4.77 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 20,289,389 |
| 13 Jan 2022 | CNY | 4.7 | 4.84 | 4.61 | 4.63 | 4.63 | +0.02 (+0.43%) | 25,568,515 |
| 12 Jan 2022 | CNY | 4.54 | 4.69 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 18,021,397 |
| 11 Jan 2022 | CNY | 4.59 | 4.67 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 17,570,261 |
