| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.03 | 5.3 | 5.01 | 5.19 | 5.19 | +0.2 (+4.01%) | 21,803,819 |
| 24 Feb 2022 | CNY | 5.12 | 5.15 | 4.88 | 4.99 | 4.99 | -0.16 (-3.11%) | 17,097,081 |
| 23 Feb 2022 | CNY | 5.13 | 5.17 | 5.08 | 5.15 | 5.15 | +0.02 (+0.39%) | 13,467,742 |
| 22 Feb 2022 | CNY | 5.37 | 5.46 | 5.1 | 5.13 | 5.13 | -0.28 (-5.18%) | 29,854,504 |
| 21 Feb 2022 | CNY | 5.07 | 5.41 | 5.07 | 5.41 | 5.41 | +0.33 (+6.50%) | 26,893,336 |
| 18 Feb 2022 | CNY | 4.98 | 5.09 | 4.92 | 5.08 | 5.08 | +0.06 (+1.20%) | 13,021,167 |
| 17 Feb 2022 | CNY | 5.06 | 5.32 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 26,072,421 |
| 16 Feb 2022 | CNY | 5.01 | 5.09 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 10,769,200 |
| 15 Feb 2022 | CNY | 5.08 | 5.11 | 4.92 | 4.99 | 4.99 | -0.08 (-1.58%) | 10,221,300 |
| 14 Feb 2022 | CNY | 5.01 | 5.17 | 4.93 | 5.07 | 5.07 | +0.06 (+1.20%) | 12,853,157 |
| 11 Feb 2022 | CNY | 5.12 | 5.12 | 4.97 | 5.01 | 5.01 | -0.1 (-1.96%) | 12,893,126 |
| 10 Feb 2022 | CNY | 5.14 | 5.18 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 13,844,079 |
| 9 Feb 2022 | CNY | 5.18 | 5.2 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 16,471,600 |
| 8 Feb 2022 | CNY | 5.18 | 5.21 | 5.06 | 5.17 | 5.17 | +0.02 (+0.39%) | 11,872,600 |
| 7 Feb 2022 | CNY | 5.05 | 5.23 | 4.97 | 5.15 | 5.15 | +0.18 (+3.62%) | 14,039,000 |
| 28 Jan 2022 | CNY | 4.94 | 5.11 | 4.85 | 4.97 | 4.97 | +0.07 (+1.43%) | 11,296,476 |
| 27 Jan 2022 | CNY | 5.06 | 5.06 | 4.88 | 4.9 | 4.9 | -0.15 (-2.97%) | 9,763,700 |
| 26 Jan 2022 | CNY | 4.96 | 5.06 | 4.93 | 5.05 | 5.05 | +0.07 (+1.41%) | 11,783,385 |
| 25 Jan 2022 | CNY | 5.15 | 5.24 | 4.96 | 4.98 | 4.98 | -0.18 (-3.49%) | 13,136,710 |
| 24 Jan 2022 | CNY | 5.22 | 5.36 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 10,806,000 |
| 21 Jan 2022 | CNY | 5.18 | 5.25 | 5.1 | 5.18 | 5.18 | -0.01 (-0.19%) | 11,096,200 |
| 20 Jan 2022 | CNY | 5.41 | 5.41 | 5.16 | 5.19 | 5.19 | -0.2 (-3.71%) | 19,760,118 |
| 19 Jan 2022 | CNY | 5.4 | 5.47 | 5.32 | 5.39 | 5.39 | -0.04 (-0.74%) | 15,012,701 |
| 18 Jan 2022 | CNY | 5.54 | 5.57 | 5.35 | 5.43 | 5.43 | -0.13 (-2.34%) | 17,089,712 |
| 17 Jan 2022 | CNY | 5.62 | 5.67 | 5.53 | 5.56 | 5.56 | +0.05 (+0.91%) | 14,214,400 |
| 14 Jan 2022 | CNY | 5.62 | 5.8 | 5.5 | 5.51 | 5.51 | -0.13 (-2.30%) | 17,417,289 |
| 13 Jan 2022 | CNY | 5.73 | 5.76 | 5.59 | 5.64 | 5.64 | -0.07 (-1.23%) | 12,921,181 |
| 12 Jan 2022 | CNY | 5.66 | 5.77 | 5.57 | 5.71 | 5.71 | +0.1 (+1.78%) | 17,804,489 |
| 11 Jan 2022 | CNY | 5.85 | 5.86 | 5.56 | 5.61 | 5.61 | -0.18 (-3.11%) | 20,852,226 |
| 10 Jan 2022 | CNY | 6.06 | 6.06 | 5.75 | 5.79 | 5.79 | -0.2 (-3.34%) | 19,766,844 |
