| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.25 | 5.43 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 16,643,766 |
| 24 Feb 2022 | CNY | 5.46 | 5.52 | 5.12 | 5.25 | 5.25 | -0.21 (-3.85%) | 28,061,125 |
| 23 Feb 2022 | CNY | 5.22 | 5.46 | 5.13 | 5.46 | 5.46 | +0.25 (+4.80%) | 29,864,229 |
| 22 Feb 2022 | CNY | 5.25 | 5.37 | 5.13 | 5.21 | 5.21 | -0.08 (-1.51%) | 16,617,500 |
| 21 Feb 2022 | CNY | 5.11 | 5.31 | 5.05 | 5.29 | 5.29 | +0.11 (+2.12%) | 20,205,400 |
| 18 Feb 2022 | CNY | 4.94 | 5.19 | 4.92 | 5.18 | 5.18 | +0.23 (+4.65%) | 19,096,100 |
| 17 Feb 2022 | CNY | 5.09 | 5.09 | 4.89 | 4.95 | 4.95 | -0.12 (-2.37%) | 14,842,325 |
| 16 Feb 2022 | CNY | 5.02 | 5.16 | 5.02 | 5.07 | 5.07 | +0.08 (+1.60%) | 13,887,300 |
| 15 Feb 2022 | CNY | 5.08 | 5.2 | 4.93 | 4.99 | 4.99 | -0.11 (-2.16%) | 15,468,297 |
| 14 Feb 2022 | CNY | 5 | 5.18 | 4.96 | 5.1 | 5.1 | 0.0 (0.0%) | 15,186,600 |
| 11 Feb 2022 | CNY | 5.34 | 5.34 | 5.09 | 5.1 | 5.1 | -0.32 (-5.90%) | 27,977,834 |
| 10 Feb 2022 | CNY | 5.36 | 5.54 | 5.28 | 5.42 | 5.42 | +0.04 (+0.74%) | 22,026,751 |
| 9 Feb 2022 | CNY | 5.34 | 5.45 | 5.21 | 5.38 | 5.38 | -0.03 (-0.55%) | 25,854,111 |
| 8 Feb 2022 | CNY | 5.46 | 5.48 | 5.15 | 5.41 | 5.41 | -0.01 (-0.18%) | 28,824,185 |
| 7 Feb 2022 | CNY | 5.11 | 5.8 | 5.02 | 5.42 | 5.42 | +0.33 (+6.48%) | 44,541,769 |
| 28 Jan 2022 | CNY | 4.58 | 5.4 | 4.58 | 5.09 | 5.09 | +0.46 (+9.94%) | 40,820,648 |
| 27 Jan 2022 | CNY | 4.7 | 4.8 | 4.5 | 4.63 | 4.63 | -0.15 (-3.14%) | 17,616,218 |
| 26 Jan 2022 | CNY | 4.47 | 4.98 | 4.43 | 4.78 | 4.78 | +0.32 (+7.17%) | 23,631,484 |
| 25 Jan 2022 | CNY | 4.68 | 4.8 | 4.43 | 4.46 | 4.46 | -0.14 (-3.04%) | 14,610,284 |
| 24 Jan 2022 | CNY | 4.69 | 4.76 | 4.57 | 4.6 | 4.6 | -0.11 (-2.34%) | 10,541,543 |
| 21 Jan 2022 | CNY | 4.63 | 4.82 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 11,871,736 |
| 20 Jan 2022 | CNY | 4.88 | 4.88 | 4.62 | 4.66 | 4.66 | -0.23 (-4.70%) | 17,809,846 |
| 19 Jan 2022 | CNY | 4.71 | 4.91 | 4.7 | 4.89 | 4.89 | +0.19 (+4.04%) | 19,050,197 |
| 18 Jan 2022 | CNY | 4.81 | 4.83 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 10,887,740 |
| 17 Jan 2022 | CNY | 4.57 | 4.8 | 4.55 | 4.8 | 4.8 | +0.21 (+4.58%) | 13,836,979 |
| 14 Jan 2022 | CNY | 4.68 | 4.78 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 9,406,439 |
| 13 Jan 2022 | CNY | 4.69 | 4.78 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 10,723,236 |
| 12 Jan 2022 | CNY | 4.64 | 4.75 | 4.58 | 4.69 | 4.69 | +0.06 (+1.30%) | 11,038,402 |
| 11 Jan 2022 | CNY | 4.71 | 4.76 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 7,145,038 |
| 10 Jan 2022 | CNY | 4.67 | 4.74 | 4.57 | 4.69 | 4.69 | 0.0 (0.0%) | 7,171,002 |
