| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.02 | 4.28 | 4.02 | 4.21 | 4.21 | +0.12 (+2.93%) | 21,989,059 |
| 17 Feb 2022 | CNY | 4.03 | 4.27 | 4 | 4.09 | 4.09 | +0.02 (+0.49%) | 20,819,860 |
| 16 Feb 2022 | CNY | 4.03 | 4.17 | 4.02 | 4.07 | 4.07 | +0.09 (+2.26%) | 17,109,980 |
| 15 Feb 2022 | CNY | 4.03 | 4.07 | 3.94 | 3.98 | 3.98 | -0.04 (-1.00%) | 11,459,583 |
| 14 Feb 2022 | CNY | 4.04 | 4.07 | 3.93 | 4.02 | 4.02 | -0.02 (-0.50%) | 8,815,200 |
| 11 Feb 2022 | CNY | 4.08 | 4.19 | 3.98 | 4.04 | 4.04 | -0.05 (-1.22%) | 15,003,563 |
| 10 Feb 2022 | CNY | 4.09 | 4.12 | 4.02 | 4.09 | 4.09 | -0.02 (-0.49%) | 12,601,276 |
| 9 Feb 2022 | CNY | 4.01 | 4.13 | 3.98 | 4.11 | 4.11 | +0.13 (+3.27%) | 15,778,790 |
| 8 Feb 2022 | CNY | 3.88 | 4.02 | 3.8 | 3.98 | 3.98 | +0.12 (+3.11%) | 14,767,006 |
| 7 Feb 2022 | CNY | 3.95 | 3.95 | 3.74 | 3.86 | 3.86 | +0.03 (+0.78%) | 14,128,026 |
| 28 Jan 2022 | CNY | 3.69 | 3.9 | 3.66 | 3.83 | 3.83 | +0.12 (+3.23%) | 16,710,918 |
| 27 Jan 2022 | CNY | 4.08 | 4.08 | 3.67 | 3.71 | 3.71 | -0.36 (-8.85%) | 26,556,950 |
| 26 Jan 2022 | CNY | 3.89 | 4.09 | 3.84 | 4.07 | 4.07 | +0.19 (+4.90%) | 21,186,200 |
| 25 Jan 2022 | CNY | 4.2 | 4.25 | 3.87 | 3.88 | 3.88 | -0.33 (-7.84%) | 19,659,182 |
| 24 Jan 2022 | CNY | 4.32 | 4.39 | 4.19 | 4.21 | 4.21 | -0.11 (-2.55%) | 16,617,340 |
| 21 Jan 2022 | CNY | 4.29 | 4.48 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 25,200,563 |
| 20 Jan 2022 | CNY | 4.46 | 4.49 | 4.21 | 4.27 | 4.27 | -0.24 (-5.32%) | 27,805,507 |
| 19 Jan 2022 | CNY | 4.29 | 4.52 | 4.26 | 4.51 | 4.51 | +0.15 (+3.44%) | 37,510,780 |
| 18 Jan 2022 | CNY | 4.45 | 4.54 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 37,142,205 |
| 17 Jan 2022 | CNY | 4.2 | 4.4 | 4.17 | 4.38 | 4.38 | +0.2 (+4.78%) | 22,129,959 |
| 14 Jan 2022 | CNY | 4.27 | 4.29 | 4.11 | 4.18 | 4.18 | -0.08 (-1.88%) | 11,702,618 |
| 13 Jan 2022 | CNY | 4.18 | 4.29 | 4.16 | 4.26 | 4.26 | +0.08 (+1.91%) | 12,491,719 |
| 12 Jan 2022 | CNY | 4.17 | 4.25 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 11,784,055 |
| 11 Jan 2022 | CNY | 4.18 | 4.23 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 9,927,385 |
| 10 Jan 2022 | CNY | 4.11 | 4.21 | 4.04 | 4.16 | 4.16 | +0.04 (+0.97%) | 9,936,100 |
| 7 Jan 2022 | CNY | 4.26 | 4.36 | 4.09 | 4.12 | 4.12 | -0.11 (-2.60%) | 11,871,800 |
| 6 Jan 2022 | CNY | 4.18 | 4.29 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,322,400 |
| 5 Jan 2022 | CNY | 4.32 | 4.33 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 14,078,500 |
| 4 Jan 2022 | CNY | 4.23 | 4.31 | 4.16 | 4.3 | 4.3 | +0.08 (+1.90%) | 10,711,587 |
| 31 Dec 2021 | CNY | 4.16 | 4.24 | 4.09 | 4.22 | 4.22 | +0.08 (+1.93%) | 12,642,260 |
