| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.22 | 4.25 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 90,793,474 |
| 25 Feb 2022 | CNY | 4.14 | 4.37 | 4.14 | 4.2 | 4.2 | +0.07 (+1.69%) | 145,017,046 |
| 24 Feb 2022 | CNY | 4.25 | 4.26 | 4.07 | 4.13 | 4.13 | -0.15 (-3.50%) | 117,908,821 |
| 23 Feb 2022 | CNY | 4.25 | 4.29 | 4.19 | 4.28 | 4.28 | +0.02 (+0.47%) | 103,048,489 |
| 22 Feb 2022 | CNY | 4.37 | 4.42 | 4.21 | 4.26 | 4.26 | -0.15 (-3.40%) | 121,390,301 |
| 21 Feb 2022 | CNY | 4.43 | 4.49 | 4.33 | 4.41 | 4.41 | -0.01 (-0.23%) | 98,561,257 |
| 18 Feb 2022 | CNY | 4.21 | 4.45 | 4.16 | 4.42 | 4.42 | +0.19 (+4.49%) | 146,730,640 |
| 17 Feb 2022 | CNY | 4.22 | 4.28 | 4.15 | 4.23 | 4.23 | +0.01 (+0.24%) | 86,807,795 |
| 16 Feb 2022 | CNY | 4.12 | 4.3 | 4.1 | 4.22 | 4.22 | +0.12 (+2.93%) | 134,088,675 |
| 15 Feb 2022 | CNY | 4.17 | 4.18 | 4.03 | 4.1 | 4.1 | -0.07 (-1.68%) | 105,485,938 |
| 14 Feb 2022 | CNY | 4.26 | 4.33 | 4.14 | 4.17 | 4.17 | -0.18 (-4.14%) | 110,702,797 |
| 11 Feb 2022 | CNY | 4.35 | 4.56 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 206,688,734 |
| 10 Feb 2022 | CNY | 4.19 | 4.42 | 4.14 | 4.36 | 4.36 | +0.16 (+3.81%) | 152,836,032 |
| 9 Feb 2022 | CNY | 4.23 | 4.25 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 117,497,597 |
| 8 Feb 2022 | CNY | 4.03 | 4.26 | 3.99 | 4.24 | 4.24 | +0.17 (+4.18%) | 168,375,713 |
| 7 Feb 2022 | CNY | 3.87 | 4.12 | 3.85 | 4.07 | 4.07 | +0.11 (+2.78%) | 151,914,809 |
| 28 Jan 2022 | CNY | 4.2 | 4.22 | 3.82 | 3.96 | 3.96 | -0.19 (-4.58%) | 151,541,002 |
| 27 Jan 2022 | CNY | 4.22 | 4.3 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 102,175,080 |
| 26 Jan 2022 | CNY | 4.07 | 4.36 | 4.07 | 4.27 | 4.27 | +0.04 (+0.95%) | 150,511,524 |
| 25 Jan 2022 | CNY | 4.4 | 4.43 | 4.22 | 4.23 | 4.23 | -0.21 (-4.73%) | 115,519,395 |
| 24 Jan 2022 | CNY | 4.46 | 4.56 | 4.37 | 4.44 | 4.44 | -0.05 (-1.11%) | 157,073,755 |
| 21 Jan 2022 | CNY | 4.56 | 4.66 | 4.41 | 4.49 | 4.49 | -0.15 (-3.23%) | 206,033,708 |
| 20 Jan 2022 | CNY | 4.5 | 4.87 | 4.46 | 4.64 | 4.64 | +0.16 (+3.57%) | 392,694,531 |
| 19 Jan 2022 | CNY | 4.29 | 4.48 | 4.23 | 4.48 | 4.48 | +0.41 (+10.07%) | 298,623,588 |
| 18 Jan 2022 | CNY | 4.01 | 4.12 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 90,442,038 |
| 17 Jan 2022 | CNY | 3.97 | 4.02 | 3.92 | 3.99 | 3.99 | -0.01 (-0.25%) | 58,870,469 |
| 14 Jan 2022 | CNY | 4.07 | 4.09 | 3.97 | 4 | 4 | -0.08 (-1.96%) | 86,877,826 |
| 13 Jan 2022 | CNY | 4.09 | 4.22 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 104,025,274 |
| 12 Jan 2022 | CNY | 4.27 | 4.27 | 4.07 | 4.09 | 4.09 | -0.16 (-3.76%) | 133,572,625 |
| 11 Jan 2022 | CNY | 4.13 | 4.42 | 4.12 | 4.25 | 4.25 | +0.12 (+2.91%) | 174,393,661 |
