| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.11 | 4.14 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 4,363,295 |
| 17 Feb 2022 | CNY | 4.15 | 4.21 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 6,688,904 |
| 16 Feb 2022 | CNY | 4.14 | 4.21 | 4.12 | 4.17 | 4.17 | +0.06 (+1.46%) | 5,805,516 |
| 15 Feb 2022 | CNY | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | -0.04 (-0.96%) | 4,909,970 |
| 14 Feb 2022 | CNY | 4.1 | 4.17 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 3,758,110 |
| 11 Feb 2022 | CNY | 4.17 | 4.22 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 5,323,135 |
| 10 Feb 2022 | CNY | 4.24 | 4.24 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 4,770,019 |
| 9 Feb 2022 | CNY | 4.23 | 4.27 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 5,807,908 |
| 8 Feb 2022 | CNY | 4.13 | 4.26 | 4.1 | 4.22 | 4.22 | +0.09 (+2.18%) | 8,090,937 |
| 7 Feb 2022 | CNY | 4.1 | 4.25 | 4.1 | 4.13 | 4.13 | +0.08 (+1.98%) | 7,393,900 |
| 28 Jan 2022 | CNY | 3.9 | 4.08 | 3.88 | 4.05 | 4.05 | +0.2 (+5.19%) | 9,511,784 |
| 27 Jan 2022 | CNY | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 5,888,250 |
| 26 Jan 2022 | CNY | 3.9 | 3.97 | 3.89 | 3.94 | 3.94 | +0.07 (+1.81%) | 4,757,300 |
| 25 Jan 2022 | CNY | 4.06 | 4.1 | 3.87 | 3.87 | 3.87 | -0.19 (-4.68%) | 8,250,100 |
| 24 Jan 2022 | CNY | 4.19 | 4.19 | 4.05 | 4.06 | 4.06 | -0.12 (-2.87%) | 8,039,787 |
| 21 Jan 2022 | CNY | 4.19 | 4.23 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 6,952,074 |
| 20 Jan 2022 | CNY | 4.38 | 4.39 | 4.16 | 4.18 | 4.18 | -0.2 (-4.57%) | 18,706,942 |
| 19 Jan 2022 | CNY | 4.32 | 4.42 | 4.32 | 4.38 | 4.38 | +0.04 (+0.92%) | 11,658,724 |
| 18 Jan 2022 | CNY | 4.54 | 4.56 | 4.31 | 4.34 | 4.34 | -0.23 (-5.03%) | 34,261,517 |
| 17 Jan 2022 | CNY | 4.42 | 4.59 | 4.4 | 4.57 | 4.57 | +0.17 (+3.86%) | 25,567,270 |
| 14 Jan 2022 | CNY | 4.5 | 4.55 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 12,671,844 |
| 13 Jan 2022 | CNY | 4.51 | 4.55 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 12,411,315 |
| 12 Jan 2022 | CNY | 4.49 | 4.53 | 4.41 | 4.5 | 4.5 | +0.08 (+1.81%) | 12,108,874 |
| 11 Jan 2022 | CNY | 4.41 | 4.52 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 10,530,300 |
| 10 Jan 2022 | CNY | 4.36 | 4.44 | 4.3 | 4.42 | 4.42 | +0.05 (+1.14%) | 8,876,217 |
| 7 Jan 2022 | CNY | 4.56 | 4.57 | 4.35 | 4.37 | 4.37 | -0.15 (-3.32%) | 16,266,186 |
| 6 Jan 2022 | CNY | 4.43 | 4.6 | 4.37 | 4.52 | 4.52 | +0.11 (+2.49%) | 17,362,992 |
| 5 Jan 2022 | CNY | 4.54 | 4.57 | 4.37 | 4.41 | 4.41 | -0.13 (-2.86%) | 13,155,867 |
| 4 Jan 2022 | CNY | 4.45 | 4.62 | 4.4 | 4.54 | 4.54 | +0.12 (+2.71%) | 16,358,500 |
| 31 Dec 2021 | CNY | 4.51 | 4.52 | 4.41 | 4.42 | 4.42 | -0.07 (-1.56%) | 14,356,400 |
