| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.56 | 4.69 | 4.51 | 4.66 | 4.66 | +0.05 (+1.08%) | 13,498,342 |
| 17 Feb 2022 | CNY | 4.58 | 4.65 | 4.51 | 4.61 | 4.61 | +0.01 (+0.22%) | 14,530,605 |
| 16 Feb 2022 | CNY | 4.62 | 4.7 | 4.49 | 4.6 | 4.6 | -0.01 (-0.22%) | 22,846,893 |
| 15 Feb 2022 | CNY | 4.73 | 4.75 | 4.55 | 4.61 | 4.61 | -0.09 (-1.91%) | 16,644,137 |
| 14 Feb 2022 | CNY | 4.8 | 4.84 | 4.64 | 4.7 | 4.7 | -0.22 (-4.47%) | 33,139,330 |
| 11 Feb 2022 | CNY | 4.79 | 5.04 | 4.71 | 4.92 | 4.92 | +0.13 (+2.71%) | 45,996,420 |
| 10 Feb 2022 | CNY | 4.53 | 4.97 | 4.46 | 4.79 | 4.79 | +0.27 (+5.97%) | 42,243,546 |
| 9 Feb 2022 | CNY | 4.64 | 4.64 | 4.49 | 4.52 | 4.52 | -0.13 (-2.80%) | 20,217,354 |
| 8 Feb 2022 | CNY | 4.55 | 4.67 | 4.51 | 4.65 | 4.65 | +0.02 (+0.43%) | 27,223,214 |
| 7 Feb 2022 | CNY | 4.38 | 4.69 | 4.36 | 4.63 | 4.63 | +0.06 (+1.31%) | 29,879,502 |
| 28 Jan 2022 | CNY | 4.2 | 4.69 | 4.19 | 4.57 | 4.57 | +0.31 (+7.28%) | 32,108,960 |
| 27 Jan 2022 | CNY | 4.48 | 4.49 | 4.21 | 4.26 | 4.26 | -0.22 (-4.91%) | 15,729,300 |
| 26 Jan 2022 | CNY | 4.25 | 4.55 | 4.18 | 4.48 | 4.48 | +0.18 (+4.19%) | 23,478,243 |
| 25 Jan 2022 | CNY | 4.21 | 4.46 | 4.18 | 4.3 | 4.3 | +0.06 (+1.42%) | 14,084,470 |
| 24 Jan 2022 | CNY | 4.34 | 4.34 | 4.18 | 4.24 | 4.24 | -0.08 (-1.85%) | 7,796,427 |
| 21 Jan 2022 | CNY | 4.35 | 4.37 | 4.23 | 4.32 | 4.32 | -0.03 (-0.69%) | 11,132,355 |
| 20 Jan 2022 | CNY | 4.31 | 4.44 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 21,098,828 |
| 19 Jan 2022 | CNY | 4.16 | 4.33 | 4.14 | 4.29 | 4.29 | +0.13 (+3.13%) | 12,720,984 |
| 18 Jan 2022 | CNY | 4.19 | 4.24 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 7,231,198 |
| 17 Jan 2022 | CNY | 4.23 | 4.28 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 5,186,010 |
| 14 Jan 2022 | CNY | 4.33 | 4.33 | 4.2 | 4.2 | 4.2 | -0.14 (-3.23%) | 9,500,069 |
| 13 Jan 2022 | CNY | 4.3 | 4.4 | 4.29 | 4.34 | 4.34 | +0.04 (+0.93%) | 9,924,169 |
| 12 Jan 2022 | CNY | 4.28 | 4.32 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 7,072,969 |
| 11 Jan 2022 | CNY | 4.22 | 4.37 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 10,098,094 |
| 10 Jan 2022 | CNY | 4.2 | 4.25 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,739,000 |
| 7 Jan 2022 | CNY | 4.2 | 4.29 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 10,016,200 |
| 6 Jan 2022 | CNY | 4.11 | 4.24 | 4.11 | 4.2 | 4.2 | +0.07 (+1.69%) | 8,732,100 |
| 5 Jan 2022 | CNY | 4.12 | 4.18 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 6,256,753 |
| 4 Jan 2022 | CNY | 4.07 | 4.16 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 6,826,904 |
| 31 Dec 2021 | CNY | 4.06 | 4.1 | 4.04 | 4.07 | 4.07 | +0.03 (+0.74%) | 4,857,900 |
