| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 4.9 | 5.03 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 7,940,314 |
| 28 Feb 2022 | CNY | 4.97 | 4.97 | 4.82 | 4.89 | 4.89 | -0.05 (-1.01%) | 7,515,653 |
| 25 Feb 2022 | CNY | 4.85 | 5 | 4.85 | 4.94 | 4.94 | +0.14 (+2.92%) | 11,376,169 |
| 24 Feb 2022 | CNY | 5.03 | 5.11 | 4.74 | 4.8 | 4.8 | -0.27 (-5.33%) | 17,036,196 |
| 23 Feb 2022 | CNY | 5.05 | 5.1 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 9,940,579 |
| 22 Feb 2022 | CNY | 5.1 | 5.21 | 5.05 | 5.07 | 5.07 | -0.09 (-1.74%) | 13,956,901 |
| 21 Feb 2022 | CNY | 5.12 | 5.19 | 5.08 | 5.16 | 5.16 | -0.02 (-0.39%) | 15,568,202 |
| 18 Feb 2022 | CNY | 5 | 5.35 | 4.97 | 5.18 | 5.18 | +0.09 (+1.77%) | 22,029,186 |
| 17 Feb 2022 | CNY | 5.05 | 5.18 | 4.99 | 5.09 | 5.09 | 0.0 (0.0%) | 16,226,606 |
| 16 Feb 2022 | CNY | 5.21 | 5.21 | 5.08 | 5.09 | 5.09 | -0.17 (-3.23%) | 20,691,442 |
| 15 Feb 2022 | CNY | 5.19 | 5.46 | 5.12 | 5.26 | 5.26 | -0.2 (-3.66%) | 30,054,337 |
| 14 Feb 2022 | CNY | 5.26 | 5.74 | 4.97 | 5.46 | 5.46 | +0.14 (+2.63%) | 53,007,936 |
| 11 Feb 2022 | CNY | 4.87 | 5.32 | 4.87 | 5.32 | 5.32 | +0.48 (+9.92%) | 29,214,250 |
| 10 Feb 2022 | CNY | 4.87 | 4.88 | 4.79 | 4.84 | 4.84 | -0.02 (-0.41%) | 5,074,141 |
| 9 Feb 2022 | CNY | 4.9 | 4.94 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 6,551,203 |
| 8 Feb 2022 | CNY | 4.75 | 4.85 | 4.73 | 4.85 | 4.85 | +0.12 (+2.54%) | 7,198,425 |
| 7 Feb 2022 | CNY | 4.72 | 4.77 | 4.64 | 4.73 | 4.73 | +0.11 (+2.38%) | 5,227,734 |
| 28 Jan 2022 | CNY | 4.54 | 4.68 | 4.49 | 4.62 | 4.62 | +0.09 (+1.99%) | 7,686,424 |
| 27 Jan 2022 | CNY | 4.77 | 4.77 | 4.52 | 4.53 | 4.53 | -0.18 (-3.82%) | 5,986,200 |
| 26 Jan 2022 | CNY | 4.64 | 4.79 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 6,126,315 |
| 25 Jan 2022 | CNY | 4.87 | 4.88 | 4.62 | 4.64 | 4.64 | -0.23 (-4.72%) | 9,084,500 |
| 24 Jan 2022 | CNY | 4.78 | 4.9 | 4.74 | 4.87 | 4.87 | +0.02 (+0.41%) | 5,690,200 |
| 21 Jan 2022 | CNY | 4.91 | 4.92 | 4.79 | 4.85 | 4.85 | -0.1 (-2.02%) | 9,044,176 |
| 20 Jan 2022 | CNY | 5.07 | 5.11 | 4.94 | 4.95 | 4.95 | -0.11 (-2.17%) | 7,230,701 |
| 19 Jan 2022 | CNY | 5.05 | 5.11 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,930,601 |
| 18 Jan 2022 | CNY | 5.08 | 5.13 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 8,201,400 |
| 17 Jan 2022 | CNY | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 7,676,520 |
| 14 Jan 2022 | CNY | 5.25 | 5.27 | 5.1 | 5.11 | 5.11 | -0.2 (-3.77%) | 11,686,976 |
| 13 Jan 2022 | CNY | 5.27 | 5.41 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 8,084,275 |
| 12 Jan 2022 | CNY | 5.32 | 5.34 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 10,078,886 |
