| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 4.02 | 4.14 | 4 | 4.09 | 4.09 | +0.08 (+2.00%) | 27,980,459 |
| 15 Feb 2022 | CNY | 4.03 | 4.08 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 24,381,335 |
| 14 Feb 2022 | CNY | 3.99 | 4.04 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 23,008,104 |
| 11 Feb 2022 | CNY | 4.06 | 4.1 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 36,199,681 |
| 10 Feb 2022 | CNY | 3.93 | 4.15 | 3.93 | 4.1 | 4.1 | +0.15 (+3.80%) | 58,037,262 |
| 9 Feb 2022 | CNY | 3.94 | 4.01 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 29,937,411 |
| 8 Feb 2022 | CNY | 3.82 | 4.01 | 3.8 | 3.93 | 3.93 | +0.07 (+1.81%) | 43,696,487 |
| 7 Feb 2022 | CNY | 3.69 | 3.86 | 3.69 | 3.86 | 3.86 | +0.18 (+4.89%) | 33,248,214 |
| 28 Jan 2022 | CNY | 3.55 | 3.7 | 3.54 | 3.68 | 3.68 | +0.16 (+4.55%) | 37,422,886 |
| 27 Jan 2022 | CNY | 3.7 | 3.72 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 36,224,257 |
| 26 Jan 2022 | CNY | 3.68 | 3.76 | 3.67 | 3.71 | 3.71 | 0.0 (0.0%) | 17,875,258 |
| 25 Jan 2022 | CNY | 3.89 | 3.9 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 36,902,632 |
| 24 Jan 2022 | CNY | 3.98 | 4 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 21,692,347 |
| 21 Jan 2022 | CNY | 3.98 | 4.02 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 26,720,154 |
| 20 Jan 2022 | CNY | 4.03 | 4.07 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 21,703,213 |
| 19 Jan 2022 | CNY | 4.05 | 4.12 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 25,516,147 |
| 18 Jan 2022 | CNY | 3.92 | 4.12 | 3.91 | 4.09 | 4.09 | +0.17 (+4.34%) | 35,033,344 |
| 17 Jan 2022 | CNY | 4.03 | 4.03 | 3.89 | 3.92 | 3.92 | -0.11 (-2.73%) | 33,935,586 |
| 14 Jan 2022 | CNY | 4.15 | 4.15 | 4.01 | 4.03 | 4.03 | -0.14 (-3.36%) | 36,733,425 |
| 13 Jan 2022 | CNY | 4.3 | 4.34 | 4.12 | 4.17 | 4.17 | -0.14 (-3.25%) | 43,208,275 |
| 12 Jan 2022 | CNY | 4.31 | 4.35 | 4.27 | 4.31 | 4.31 | 0.0 (0.0%) | 24,978,742 |
| 11 Jan 2022 | CNY | 4.39 | 4.43 | 4.29 | 4.31 | 4.31 | -0.11 (-2.49%) | 32,269,480 |
| 10 Jan 2022 | CNY | 4.45 | 4.47 | 4.31 | 4.42 | 4.42 | -0.02 (-0.45%) | 50,171,712 |
| 7 Jan 2022 | CNY | 4.22 | 4.44 | 4.21 | 4.44 | 4.44 | +0.21 (+4.96%) | 71,224,760 |
| 6 Jan 2022 | CNY | 4.38 | 4.39 | 4.21 | 4.23 | 4.23 | -0.16 (-3.64%) | 47,686,372 |
| 5 Jan 2022 | CNY | 4.52 | 4.56 | 4.32 | 4.39 | 4.39 | -0.16 (-3.52%) | 44,098,676 |
| 4 Jan 2022 | CNY | 4.6 | 4.64 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 35,541,884 |
| 31 Dec 2021 | CNY | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 29,141,873 |
| 30 Dec 2021 | CNY | 4.56 | 4.67 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 37,656,831 |
| 29 Dec 2021 | CNY | 4.54 | 4.69 | 4.35 | 4.58 | 4.58 | +0.03 (+0.66%) | 69,766,948 |
