| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.62 | 4.62 | 4.53 | 4.58 | 4.58 | -0.06 (-1.29%) | 29,792,070 |
| 17 Feb 2022 | CNY | 4.54 | 4.65 | 4.48 | 4.64 | 4.64 | +0.13 (+2.88%) | 45,141,448 |
| 16 Feb 2022 | CNY | 4.41 | 4.53 | 4.4 | 4.51 | 4.51 | +0.13 (+2.97%) | 29,805,783 |
| 15 Feb 2022 | CNY | 4.42 | 4.43 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 15,230,474 |
| 14 Feb 2022 | CNY | 4.46 | 4.51 | 4.37 | 4.39 | 4.39 | -0.09 (-2.01%) | 20,083,404 |
| 11 Feb 2022 | CNY | 4.58 | 4.6 | 4.45 | 4.48 | 4.48 | -0.12 (-2.61%) | 26,337,292 |
| 10 Feb 2022 | CNY | 4.57 | 4.66 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 30,749,590 |
| 9 Feb 2022 | CNY | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 23,678,790 |
| 8 Feb 2022 | CNY | 4.49 | 4.6 | 4.46 | 4.57 | 4.57 | +0.05 (+1.11%) | 29,908,242 |
| 7 Feb 2022 | CNY | 4.39 | 4.55 | 4.37 | 4.52 | 4.52 | +0.2 (+4.63%) | 29,834,518 |
| 28 Jan 2022 | CNY | 4.3 | 4.34 | 4.17 | 4.32 | 4.32 | +0.12 (+2.86%) | 23,711,513 |
| 27 Jan 2022 | CNY | 4.32 | 4.38 | 4.18 | 4.2 | 4.2 | -0.15 (-3.45%) | 18,155,772 |
| 26 Jan 2022 | CNY | 4.23 | 4.41 | 4.23 | 4.35 | 4.35 | +0.11 (+2.59%) | 19,543,260 |
| 25 Jan 2022 | CNY | 4.41 | 4.46 | 4.22 | 4.24 | 4.24 | -0.2 (-4.50%) | 25,000,316 |
| 24 Jan 2022 | CNY | 4.37 | 4.45 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 17,471,800 |
| 21 Jan 2022 | CNY | 4.37 | 4.42 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 20,959,708 |
| 20 Jan 2022 | CNY | 4.47 | 4.52 | 4.35 | 4.35 | 4.35 | -0.14 (-3.12%) | 29,567,836 |
| 19 Jan 2022 | CNY | 4.55 | 4.58 | 4.43 | 4.49 | 4.49 | -0.07 (-1.54%) | 22,523,592 |
| 18 Jan 2022 | CNY | 4.56 | 4.63 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 27,753,627 |
| 17 Jan 2022 | CNY | 4.59 | 4.62 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 25,729,340 |
| 14 Jan 2022 | CNY | 4.65 | 4.7 | 4.57 | 4.59 | 4.59 | -0.09 (-1.92%) | 25,217,092 |
| 13 Jan 2022 | CNY | 4.83 | 4.84 | 4.67 | 4.68 | 4.68 | -0.15 (-3.11%) | 28,570,852 |
| 12 Jan 2022 | CNY | 4.86 | 4.86 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 20,115,324 |
| 11 Jan 2022 | CNY | 4.72 | 4.9 | 4.7 | 4.8 | 4.8 | +0.08 (+1.69%) | 36,696,165 |
| 10 Jan 2022 | CNY | 4.87 | 4.88 | 4.67 | 4.72 | 4.72 | -0.15 (-3.08%) | 42,907,651 |
| 7 Jan 2022 | CNY | 4.9 | 4.95 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 30,607,577 |
| 6 Jan 2022 | CNY | 4.88 | 4.99 | 4.83 | 4.92 | 4.92 | +0.01 (+0.20%) | 31,660,742 |
| 5 Jan 2022 | CNY | 5.1 | 5.11 | 4.85 | 4.91 | 4.91 | -0.22 (-4.29%) | 58,682,464 |
| 4 Jan 2022 | CNY | 5.15 | 5.22 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 42,000,528 |
| 31 Dec 2021 | CNY | 5.03 | 5.18 | 5 | 5.12 | 5.12 | +0.08 (+1.59%) | 45,748,782 |
