| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.54 | 4.58 | 4.48 | 4.57 | 4.57 | +0.02 (+0.44%) | 5,823,800 |
| 17 Feb 2022 | CNY | 4.6 | 4.62 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 3,519,728 |
| 16 Feb 2022 | CNY | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | +0.04 (+0.88%) | 3,147,720 |
| 15 Feb 2022 | CNY | 4.59 | 4.6 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,164,341 |
| 14 Feb 2022 | CNY | 4.56 | 4.62 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 4,374,710 |
| 11 Feb 2022 | CNY | 4.64 | 4.66 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 5,353,208 |
| 10 Feb 2022 | CNY | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 4,234,812 |
| 9 Feb 2022 | CNY | 4.7 | 4.79 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 4,053,084 |
| 8 Feb 2022 | CNY | 4.6 | 4.71 | 4.56 | 4.7 | 4.7 | +0.07 (+1.51%) | 4,953,475 |
| 7 Feb 2022 | CNY | 4.49 | 4.67 | 4.47 | 4.63 | 4.63 | +0.17 (+3.81%) | 7,507,242 |
| 28 Jan 2022 | CNY | 4.39 | 4.51 | 4.3 | 4.46 | 4.46 | +0.1 (+2.29%) | 4,611,855 |
| 27 Jan 2022 | CNY | 4.55 | 4.56 | 4.35 | 4.36 | 4.36 | -0.17 (-3.75%) | 5,369,130 |
| 26 Jan 2022 | CNY | 4.45 | 4.55 | 4.45 | 4.53 | 4.53 | +0.08 (+1.80%) | 4,561,450 |
| 25 Jan 2022 | CNY | 4.68 | 4.68 | 4.43 | 4.45 | 4.45 | -0.24 (-5.12%) | 8,821,608 |
| 24 Jan 2022 | CNY | 4.65 | 4.74 | 4.6 | 4.69 | 4.69 | +0.07 (+1.52%) | 5,057,392 |
| 21 Jan 2022 | CNY | 4.62 | 4.68 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 4,815,455 |
| 20 Jan 2022 | CNY | 4.81 | 4.84 | 4.62 | 4.62 | 4.62 | -0.21 (-4.35%) | 9,729,230 |
| 19 Jan 2022 | CNY | 4.89 | 4.9 | 4.77 | 4.83 | 4.83 | -0.06 (-1.23%) | 8,383,540 |
| 18 Jan 2022 | CNY | 5 | 5.04 | 4.87 | 4.89 | 4.89 | -0.13 (-2.59%) | 8,774,244 |
| 17 Jan 2022 | CNY | 5.02 | 5.1 | 4.95 | 5.02 | 5.02 | 0.0 (0.0%) | 7,388,130 |
| 14 Jan 2022 | CNY | 5.19 | 5.23 | 4.99 | 5.02 | 5.02 | -0.19 (-3.65%) | 12,925,452 |
| 13 Jan 2022 | CNY | 5.25 | 5.26 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 4,618,011 |
| 12 Jan 2022 | CNY | 5.18 | 5.29 | 5.17 | 5.26 | 5.26 | +0.07 (+1.35%) | 6,944,540 |
| 11 Jan 2022 | CNY | 5.24 | 5.27 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 5,181,877 |
| 10 Jan 2022 | CNY | 5.18 | 5.23 | 5.13 | 5.23 | 5.23 | +0.06 (+1.16%) | 4,377,760 |
| 7 Jan 2022 | CNY | 5.28 | 5.3 | 5.17 | 5.17 | 5.17 | -0.11 (-2.08%) | 6,386,121 |
| 6 Jan 2022 | CNY | 5.22 | 5.29 | 5.19 | 5.28 | 5.28 | +0.03 (+0.57%) | 7,067,475 |
| 5 Jan 2022 | CNY | 5.22 | 5.27 | 5.16 | 5.25 | 5.25 | +0.01 (+0.19%) | 6,713,873 |
| 4 Jan 2022 | CNY | 5.18 | 5.25 | 5.13 | 5.24 | 5.24 | +0.11 (+2.14%) | 8,896,569 |
| 31 Dec 2021 | CNY | 5.08 | 5.16 | 5.08 | 5.13 | 5.13 | +0.05 (+0.98%) | 6,056,020 |
