| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 4.81 | 5.41 | 4.57 | 5.11 | 5.11 | +0.16 (+3.23%) | 126,668,708 |
| 23 Feb 2022 | CNY | 4.69 | 5.15 | 4.61 | 4.95 | 4.95 | +0.27 (+5.77%) | 113,622,304 |
| 22 Feb 2022 | CNY | 4.27 | 4.68 | 4.27 | 4.68 | 4.68 | +0.43 (+10.12%) | 44,349,202 |
| 21 Feb 2022 | CNY | 4.14 | 4.32 | 4.13 | 4.25 | 4.25 | +0.05 (+1.19%) | 25,273,302 |
| 18 Feb 2022 | CNY | 4.19 | 4.23 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 20,674,550 |
| 17 Feb 2022 | CNY | 4.2 | 4.2 | 4.08 | 4.19 | 4.19 | +0.04 (+0.96%) | 20,447,703 |
| 16 Feb 2022 | CNY | 4.05 | 4.24 | 4.03 | 4.15 | 4.15 | +0.05 (+1.22%) | 21,573,800 |
| 15 Feb 2022 | CNY | 4.16 | 4.16 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 17,999,659 |
| 14 Feb 2022 | CNY | 4.12 | 4.2 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 19,343,703 |
| 11 Feb 2022 | CNY | 4.23 | 4.3 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 23,916,200 |
| 10 Feb 2022 | CNY | 4.28 | 4.29 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 19,997,403 |
| 9 Feb 2022 | CNY | 4.36 | 4.37 | 4.22 | 4.28 | 4.28 | -0.05 (-1.15%) | 27,349,505 |
| 8 Feb 2022 | CNY | 4.37 | 4.39 | 4.2 | 4.33 | 4.33 | -0.01 (-0.23%) | 21,276,900 |
| 7 Feb 2022 | CNY | 4.4 | 4.45 | 4.22 | 4.34 | 4.34 | +0.17 (+4.08%) | 30,670,900 |
| 28 Jan 2022 | CNY | 4.09 | 4.3 | 4.05 | 4.17 | 4.17 | +0.15 (+3.73%) | 25,544,600 |
| 27 Jan 2022 | CNY | 4.24 | 4.24 | 3.99 | 4.02 | 4.02 | -0.17 (-4.06%) | 24,810,006 |
| 26 Jan 2022 | CNY | 4.14 | 4.29 | 4.13 | 4.19 | 4.19 | +0.09 (+2.20%) | 27,945,373 |
| 25 Jan 2022 | CNY | 4.38 | 4.4 | 4.08 | 4.1 | 4.1 | -0.25 (-5.75%) | 39,298,100 |
| 24 Jan 2022 | CNY | 4.16 | 4.47 | 4.15 | 4.35 | 4.35 | +0.02 (+0.46%) | 39,364,879 |
| 21 Jan 2022 | CNY | 4.62 | 4.65 | 4.33 | 4.33 | 4.33 | -0.48 (-9.98%) | 59,152,189 |
| 20 Jan 2022 | CNY | 4.58 | 4.95 | 4.57 | 4.81 | 4.81 | +0.23 (+5.02%) | 80,960,274 |
| 19 Jan 2022 | CNY | 4.46 | 4.79 | 4.4 | 4.58 | 4.58 | -0.13 (-2.76%) | 67,198,343 |
| 18 Jan 2022 | CNY | 4.95 | 5.05 | 4.71 | 4.71 | 4.71 | -0.52 (-9.94%) | 78,712,600 |
| 17 Jan 2022 | CNY | 6.3 | 6.3 | 5.22 | 5.23 | 5.23 | -0.57 (-9.83%) | 163,082,070 |
| 14 Jan 2022 | CNY | 5.31 | 5.8 | 5.15 | 5.8 | 5.8 | +0.53 (+10.06%) | 79,440,362 |
| 13 Jan 2022 | CNY | 4.91 | 5.27 | 4.6 | 5.27 | 5.27 | +0.48 (+10.02%) | 123,655,913 |
| 12 Jan 2022 | CNY | 4.3 | 4.79 | 4.23 | 4.79 | 4.79 | +0.44 (+10.11%) | 60,387,903 |
| 11 Jan 2022 | CNY | 4.08 | 4.51 | 4.03 | 4.35 | 4.35 | +0.22 (+5.33%) | 58,848,581 |
| 10 Jan 2022 | CNY | 3.95 | 4.27 | 3.94 | 4.13 | 4.13 | +0.19 (+4.82%) | 32,400,817 |
| 7 Jan 2022 | CNY | 4.01 | 4.1 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 25,647,300 |
