| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2022 | CNY | 4.55 | 4.63 | 4.44 | 4.48 | 4.48 | +0.03 (+0.67%) | 9,764,514 |
| 9 Mar 2022 | CNY | 4.52 | 4.65 | 4.24 | 4.45 | 4.45 | -0.09 (-1.98%) | 14,834,165 |
| 8 Mar 2022 | CNY | 4.82 | 4.92 | 4.54 | 4.54 | 4.54 | -0.22 (-4.62%) | 16,745,600 |
| 7 Mar 2022 | CNY | 4.74 | 4.92 | 4.67 | 4.76 | 4.76 | 0.0 (0.0%) | 15,276,150 |
| 4 Mar 2022 | CNY | 4.85 | 4.89 | 4.69 | 4.76 | 4.76 | -0.09 (-1.86%) | 16,412,000 |
| 3 Mar 2022 | CNY | 4.95 | 5 | 4.78 | 4.85 | 4.85 | -0.07 (-1.42%) | 9,641,350 |
| 2 Mar 2022 | CNY | 4.9 | 5.08 | 4.83 | 4.92 | 4.92 | +0.02 (+0.41%) | 12,813,900 |
| 1 Mar 2022 | CNY | 4.77 | 4.97 | 4.73 | 4.9 | 4.9 | +0.15 (+3.16%) | 14,649,600 |
| 28 Feb 2022 | CNY | 4.99 | 4.99 | 4.67 | 4.75 | 4.75 | -0.17 (-3.46%) | 14,304,600 |
| 25 Feb 2022 | CNY | 5.1 | 5.15 | 4.88 | 4.92 | 4.92 | -0.15 (-2.96%) | 15,292,450 |
| 24 Feb 2022 | CNY | 5.44 | 5.45 | 5 | 5.07 | 5.07 | -0.31 (-5.76%) | 30,995,120 |
| 23 Feb 2022 | CNY | 5.15 | 5.75 | 4.99 | 5.38 | 5.38 | +0.28 (+5.49%) | 44,304,717 |
| 22 Feb 2022 | CNY | 5.16 | 5.32 | 5.05 | 5.1 | 5.1 | -0.11 (-2.11%) | 23,753,168 |
| 21 Feb 2022 | CNY | 4.96 | 5.3 | 4.94 | 5.21 | 5.21 | +0.25 (+5.04%) | 29,907,830 |
| 18 Feb 2022 | CNY | 4.77 | 5.06 | 4.68 | 4.96 | 4.96 | +0.14 (+2.90%) | 30,247,580 |
| 17 Feb 2022 | CNY | 4.96 | 5.15 | 4.82 | 4.82 | 4.82 | -0.13 (-2.63%) | 42,766,146 |
| 16 Feb 2022 | CNY | 5.05 | 5.15 | 4.88 | 4.95 | 4.95 | -0.13 (-2.56%) | 52,275,013 |
| 15 Feb 2022 | CNY | 4.67 | 5.64 | 4.58 | 5.08 | 5.08 | +0.38 (+8.09%) | 71,166,058 |
| 14 Feb 2022 | CNY | 4.54 | 4.87 | 4.46 | 4.7 | 4.7 | +0.2 (+4.44%) | 22,224,622 |
| 11 Feb 2022 | CNY | 4.51 | 4.58 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 8,774,400 |
| 10 Feb 2022 | CNY | 4.58 | 4.6 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 5,343,600 |
| 9 Feb 2022 | CNY | 4.48 | 4.57 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 9,692,500 |
| 8 Feb 2022 | CNY | 4.24 | 4.54 | 4.24 | 4.45 | 4.45 | +0.19 (+4.46%) | 11,941,773 |
| 7 Feb 2022 | CNY | 4.31 | 4.38 | 4.19 | 4.26 | 4.26 | -0.01 (-0.23%) | 6,522,950 |
| 28 Jan 2022 | CNY | 4.12 | 4.35 | 4.09 | 4.27 | 4.27 | +0.2 (+4.91%) | 10,438,650 |
| 27 Jan 2022 | CNY | 4.29 | 4.29 | 4.03 | 4.07 | 4.07 | -0.18 (-4.24%) | 9,378,450 |
| 26 Jan 2022 | CNY | 4.2 | 4.26 | 4.17 | 4.25 | 4.25 | +0.08 (+1.92%) | 6,619,100 |
| 25 Jan 2022 | CNY | 4.47 | 4.48 | 4.15 | 4.17 | 4.17 | -0.31 (-6.92%) | 10,926,003 |
| 24 Jan 2022 | CNY | 4.48 | 4.52 | 4.3 | 4.48 | 4.48 | +0.02 (+0.45%) | 8,378,203 |
| 21 Jan 2022 | CNY | 4.46 | 4.63 | 4.38 | 4.46 | 4.46 | +0.02 (+0.45%) | 9,260,900 |
