| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.32 | 4.42 | 4.25 | 4.36 | 4.36 | +0.03 (+0.69%) | 8,394,132 |
| 25 Feb 2022 | CNY | 4.38 | 4.43 | 4.3 | 4.33 | 4.33 | +0.03 (+0.70%) | 6,481,240 |
| 24 Feb 2022 | CNY | 4.46 | 4.46 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 10,814,802 |
| 23 Feb 2022 | CNY | 4.46 | 4.51 | 4.36 | 4.45 | 4.45 | +0.09 (+2.06%) | 12,559,814 |
| 22 Feb 2022 | CNY | 4.32 | 4.43 | 4.26 | 4.36 | 4.36 | +0.02 (+0.46%) | 8,161,062 |
| 21 Feb 2022 | CNY | 4.27 | 4.36 | 4.23 | 4.34 | 4.34 | +0.07 (+1.64%) | 5,666,356 |
| 18 Feb 2022 | CNY | 4.16 | 4.29 | 4.14 | 4.27 | 4.27 | +0.09 (+2.15%) | 5,562,080 |
| 17 Feb 2022 | CNY | 4.25 | 4.29 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 8,983,800 |
| 16 Feb 2022 | CNY | 4.21 | 4.29 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 6,642,102 |
| 15 Feb 2022 | CNY | 4.32 | 4.32 | 4.18 | 4.22 | 4.22 | -0.05 (-1.17%) | 6,875,024 |
| 14 Feb 2022 | CNY | 4.3 | 4.33 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,597,300 |
| 11 Feb 2022 | CNY | 4.41 | 4.43 | 4.29 | 4.3 | 4.3 | -0.1 (-2.27%) | 8,822,053 |
| 10 Feb 2022 | CNY | 4.35 | 4.42 | 4.3 | 4.4 | 4.4 | -0.02 (-0.45%) | 12,370,205 |
| 9 Feb 2022 | CNY | 4.24 | 4.53 | 4.15 | 4.42 | 4.42 | +0.11 (+2.55%) | 26,489,374 |
| 8 Feb 2022 | CNY | 4.08 | 4.48 | 4.07 | 4.31 | 4.31 | +0.24 (+5.90%) | 33,238,239 |
| 7 Feb 2022 | CNY | 4.06 | 4.12 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 9,892,880 |
| 28 Jan 2022 | CNY | 3.9 | 4.06 | 3.9 | 4.03 | 4.03 | +0.08 (+2.03%) | 6,042,125 |
| 27 Jan 2022 | CNY | 4.08 | 4.11 | 3.93 | 3.95 | 3.95 | -0.14 (-3.42%) | 6,852,226 |
| 26 Jan 2022 | CNY | 4 | 4.15 | 4 | 4.09 | 4.09 | +0.1 (+2.51%) | 6,900,995 |
| 25 Jan 2022 | CNY | 4.23 | 4.23 | 3.97 | 3.99 | 3.99 | -0.24 (-5.67%) | 9,574,646 |
| 24 Jan 2022 | CNY | 4.36 | 4.37 | 4.2 | 4.23 | 4.23 | -0.13 (-2.98%) | 8,158,023 |
| 21 Jan 2022 | CNY | 4.31 | 4.39 | 4.27 | 4.36 | 4.36 | +0.08 (+1.87%) | 7,834,659 |
| 20 Jan 2022 | CNY | 4.38 | 4.4 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 6,874,241 |
| 19 Jan 2022 | CNY | 4.29 | 4.38 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 11,059,093 |
| 18 Jan 2022 | CNY | 4.35 | 4.38 | 4.23 | 4.25 | 4.25 | -0.09 (-2.07%) | 8,381,019 |
| 17 Jan 2022 | CNY | 4.28 | 4.38 | 4.2 | 4.34 | 4.34 | +0.07 (+1.64%) | 6,150,087 |
| 14 Jan 2022 | CNY | 4.39 | 4.4 | 4.27 | 4.27 | 4.27 | -0.12 (-2.73%) | 7,343,084 |
| 13 Jan 2022 | CNY | 4.35 | 4.42 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 6,529,512 |
| 12 Jan 2022 | CNY | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 7,341,802 |
| 11 Jan 2022 | CNY | 4.35 | 4.46 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 7,962,412 |
