| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | -0.08 (-1.96%) | 5,587,245 |
| 25 Feb 2022 | CNY | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 7,670,300 |
| 24 Feb 2022 | CNY | 4.15 | 4.18 | 3.96 | 4.04 | 4.04 | -0.13 (-3.12%) | 13,449,232 |
| 23 Feb 2022 | CNY | 4.19 | 4.25 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 10,652,100 |
| 22 Feb 2022 | CNY | 4.25 | 4.37 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 14,600,069 |
| 21 Feb 2022 | CNY | 4.19 | 4.28 | 4.13 | 4.22 | 4.22 | +0.06 (+1.44%) | 13,901,543 |
| 18 Feb 2022 | CNY | 4.14 | 4.2 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 13,924,237 |
| 17 Feb 2022 | CNY | 4.24 | 4.28 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 23,927,100 |
| 16 Feb 2022 | CNY | 4.17 | 4.47 | 4.11 | 4.32 | 4.32 | +0.1 (+2.37%) | 39,842,844 |
| 15 Feb 2022 | CNY | 4.66 | 4.67 | 4.16 | 4.22 | 4.22 | -0.04 (-0.94%) | 55,244,904 |
| 14 Feb 2022 | CNY | 3.86 | 4.26 | 3.85 | 4.26 | 4.26 | +0.39 (+10.08%) | 18,784,847 |
| 11 Feb 2022 | CNY | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -0.09 (-2.27%) | 6,731,900 |
| 10 Feb 2022 | CNY | 3.94 | 3.98 | 3.91 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,483,800 |
| 9 Feb 2022 | CNY | 4 | 4.02 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,515,700 |
| 8 Feb 2022 | CNY | 3.87 | 4.03 | 3.85 | 4 | 4 | +0.14 (+3.63%) | 8,711,200 |
| 7 Feb 2022 | CNY | 3.86 | 3.95 | 3.78 | 3.86 | 3.86 | +0.02 (+0.52%) | 6,860,080 |
| 28 Jan 2022 | CNY | 3.65 | 3.91 | 3.62 | 3.84 | 3.84 | +0.23 (+6.37%) | 10,250,683 |
| 27 Jan 2022 | CNY | 3.71 | 3.72 | 3.6 | 3.61 | 3.61 | -0.1 (-2.70%) | 5,605,300 |
| 26 Jan 2022 | CNY | 3.69 | 3.73 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 4,831,100 |
| 25 Jan 2022 | CNY | 3.86 | 3.89 | 3.68 | 3.68 | 3.68 | -0.17 (-4.42%) | 7,677,500 |
| 24 Jan 2022 | CNY | 3.95 | 3.96 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 5,260,700 |
| 21 Jan 2022 | CNY | 3.89 | 3.98 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 5,950,900 |
| 20 Jan 2022 | CNY | 4.07 | 4.1 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 8,665,800 |
| 19 Jan 2022 | CNY | 3.91 | 4.05 | 3.91 | 4.04 | 4.04 | +0.11 (+2.80%) | 9,864,700 |
| 18 Jan 2022 | CNY | 4.04 | 4.07 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 10,098,300 |
| 17 Jan 2022 | CNY | 4.06 | 4.16 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 7,796,500 |
| 14 Jan 2022 | CNY | 4.21 | 4.21 | 4.03 | 4.05 | 4.05 | -0.12 (-2.88%) | 11,776,315 |
| 13 Jan 2022 | CNY | 4.12 | 4.28 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 13,547,906 |
| 12 Jan 2022 | CNY | 4.15 | 4.18 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 7,553,060 |
| 11 Jan 2022 | CNY | 4.06 | 4.19 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 9,169,001 |
