| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | CNY | 5.08 | 5.22 | 4.87 | 4.97 | 4.97 | -0.16 (-3.12%) | 32,387,850 |
| 7 Mar 2022 | CNY | 4.86 | 5.21 | 4.82 | 5.13 | 5.13 | +0.13 (+2.60%) | 37,691,960 |
| 4 Mar 2022 | CNY | 4.86 | 5 | 4.82 | 5 | 5 | +0.24 (+5.04%) | 39,482,290 |
| 3 Mar 2022 | CNY | 4.53 | 4.76 | 4.5 | 4.76 | 4.76 | +0.23 (+5.08%) | 25,914,500 |
| 2 Mar 2022 | CNY | 4.28 | 4.53 | 4.26 | 4.53 | 4.53 | +0.22 (+5.10%) | 33,239,840 |
| 1 Mar 2022 | CNY | 4.22 | 4.38 | 4.21 | 4.31 | 4.31 | +0.12 (+2.86%) | 17,370,000 |
| 28 Feb 2022 | CNY | 4.23 | 4.3 | 4.13 | 4.19 | 4.19 | -0.04 (-0.95%) | 12,426,700 |
| 25 Feb 2022 | CNY | 4.17 | 4.32 | 4.08 | 4.23 | 4.23 | +0.09 (+2.17%) | 20,617,080 |
| 24 Feb 2022 | CNY | 4.28 | 4.47 | 4.09 | 4.14 | 4.14 | -0.16 (-3.72%) | 32,238,300 |
| 23 Feb 2022 | CNY | 4.22 | 4.35 | 4.21 | 4.3 | 4.3 | +0.06 (+1.42%) | 17,589,250 |
| 22 Feb 2022 | CNY | 4.34 | 4.35 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 24,853,700 |
| 21 Feb 2022 | CNY | 4.51 | 4.51 | 4.4 | 4.46 | 4.46 | -0.06 (-1.33%) | 17,442,770 |
| 18 Feb 2022 | CNY | 4.46 | 4.65 | 4.41 | 4.52 | 4.52 | -0.06 (-1.31%) | 24,763,000 |
| 17 Feb 2022 | CNY | 4.33 | 4.58 | 4.33 | 4.58 | 4.58 | +0.22 (+5.05%) | 34,648,050 |
| 16 Feb 2022 | CNY | 4.3 | 4.45 | 4.25 | 4.36 | 4.36 | +0.1 (+2.35%) | 14,982,740 |
| 15 Feb 2022 | CNY | 4.17 | 4.36 | 4.17 | 4.26 | 4.26 | -0.08 (-1.84%) | 18,721,940 |
| 14 Feb 2022 | CNY | 4.63 | 4.68 | 4.34 | 4.34 | 4.34 | -0.23 (-5.03%) | 31,818,810 |
| 11 Feb 2022 | CNY | 4.35 | 4.57 | 4.33 | 4.57 | 4.57 | +0.22 (+5.06%) | 14,516,700 |
| 10 Feb 2022 | CNY | 4.2 | 4.39 | 4.2 | 4.35 | 4.35 | +0.05 (+1.16%) | 20,559,980 |
| 9 Feb 2022 | CNY | 4.46 | 4.51 | 4.3 | 4.3 | 4.3 | -0.23 (-5.08%) | 34,439,220 |
| 8 Feb 2022 | CNY | 4.26 | 4.67 | 4.25 | 4.53 | 4.53 | +0.06 (+1.34%) | 35,355,580 |
| 7 Feb 2022 | CNY | 4.47 | 4.59 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 18,476,330 |
| 28 Jan 2022 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.25 (-5.05%) | 2,899,900 |
| 27 Jan 2022 | CNY | 5.2 | 5.23 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 17,726,840 |
| 26 Jan 2022 | CNY | 5.29 | 5.43 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 17,788,380 |
| 25 Jan 2022 | CNY | 5.48 | 5.75 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 15,337,240 |
| 24 Jan 2022 | CNY | 5.61 | 5.68 | 5.46 | 5.48 | 5.48 | -0.19 (-3.35%) | 9,719,600 |
| 21 Jan 2022 | CNY | 5.45 | 5.75 | 5.4 | 5.67 | 5.67 | +0.19 (+3.47%) | 16,480,380 |
| 20 Jan 2022 | CNY | 5.56 | 5.69 | 5.47 | 5.48 | 5.48 | -0.14 (-2.49%) | 11,792,040 |
| 19 Jan 2022 | CNY | 5.62 | 5.78 | 5.47 | 5.62 | 5.62 | +0.01 (+0.18%) | 11,896,700 |
