| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.3 | 5.32 | 5.19 | 5.24 | 5.24 | -0.06 (-1.13%) | 6,053,508 |
| 25 Feb 2022 | CNY | 5.28 | 5.37 | 5.26 | 5.3 | 5.3 | +0.06 (+1.15%) | 6,791,257 |
| 24 Feb 2022 | CNY | 5.45 | 5.46 | 5.2 | 5.24 | 5.24 | -0.22 (-4.03%) | 12,163,020 |
| 23 Feb 2022 | CNY | 5.46 | 5.49 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 6,369,212 |
| 22 Feb 2022 | CNY | 5.38 | 5.47 | 5.3 | 5.46 | 5.46 | +0.12 (+2.25%) | 11,342,606 |
| 21 Feb 2022 | CNY | 5.3 | 5.37 | 5.26 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,800,929 |
| 18 Feb 2022 | CNY | 5.21 | 5.33 | 5.21 | 5.31 | 5.31 | 0.0 (0.0%) | 5,097,880 |
| 17 Feb 2022 | CNY | 5.39 | 5.41 | 5.27 | 5.31 | 5.31 | -0.09 (-1.67%) | 10,230,698 |
| 16 Feb 2022 | CNY | 5.23 | 5.6 | 5.23 | 5.4 | 5.4 | +0.22 (+4.25%) | 16,280,331 |
| 15 Feb 2022 | CNY | 5.15 | 5.2 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,195,460 |
| 14 Feb 2022 | CNY | 5.19 | 5.27 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 6,079,600 |
| 11 Feb 2022 | CNY | 5.34 | 5.35 | 5.16 | 5.18 | 5.18 | -0.18 (-3.36%) | 9,117,519 |
| 10 Feb 2022 | CNY | 5.36 | 5.51 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 11,684,840 |
| 9 Feb 2022 | CNY | 5.21 | 5.36 | 5.21 | 5.36 | 5.36 | +0.09 (+1.71%) | 7,412,318 |
| 8 Feb 2022 | CNY | 5.2 | 5.28 | 5.14 | 5.27 | 5.27 | +0.01 (+0.19%) | 9,151,175 |
| 7 Feb 2022 | CNY | 5.1 | 5.26 | 4.69 | 5.26 | 5.26 | +0.07 (+1.35%) | 16,917,637 |
| 28 Jan 2022 | CNY | 5.2 | 5.25 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 5,739,597 |
| 27 Jan 2022 | CNY | 5.32 | 5.36 | 5.19 | 5.19 | 5.19 | -0.15 (-2.81%) | 8,618,900 |
| 26 Jan 2022 | CNY | 5.3 | 5.39 | 5.27 | 5.34 | 5.34 | +0.05 (+0.95%) | 9,418,645 |
| 25 Jan 2022 | CNY | 5.59 | 5.62 | 5.25 | 5.29 | 5.29 | -0.3 (-5.37%) | 21,352,506 |
| 24 Jan 2022 | CNY | 5.55 | 5.68 | 5.55 | 5.59 | 5.59 | -0.02 (-0.36%) | 6,378,120 |
| 21 Jan 2022 | CNY | 5.58 | 5.69 | 5.54 | 5.61 | 5.61 | +0.02 (+0.36%) | 8,108,294 |
| 20 Jan 2022 | CNY | 5.66 | 5.73 | 5.58 | 5.59 | 5.59 | -0.1 (-1.76%) | 9,095,774 |
| 19 Jan 2022 | CNY | 5.79 | 5.79 | 5.64 | 5.69 | 5.69 | -0.09 (-1.56%) | 11,025,820 |
| 18 Jan 2022 | CNY | 5.79 | 5.87 | 5.75 | 5.78 | 5.78 | -0.04 (-0.69%) | 9,008,000 |
| 17 Jan 2022 | CNY | 5.79 | 5.85 | 5.76 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,881,468 |
| 14 Jan 2022 | CNY | 5.88 | 5.91 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 8,741,368 |
| 13 Jan 2022 | CNY | 5.93 | 5.93 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 10,121,608 |
| 12 Jan 2022 | CNY | 5.93 | 5.97 | 5.9 | 5.94 | 5.94 | +0.03 (+0.51%) | 6,540,602 |
| 11 Jan 2022 | CNY | 5.91 | 5.95 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 7,033,281 |
