| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.23 | 4.23 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 14,966,245 |
| 25 Feb 2022 | CNY | 4.24 | 4.26 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 11,346,406 |
| 24 Feb 2022 | CNY | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 14,995,226 |
| 23 Feb 2022 | CNY | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 9,480,032 |
| 22 Feb 2022 | CNY | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 8,644,473 |
| 21 Feb 2022 | CNY | 4.34 | 4.37 | 4.31 | 4.36 | 4.36 | +0.02 (+0.46%) | 9,093,708 |
| 18 Feb 2022 | CNY | 4.31 | 4.35 | 4.31 | 4.34 | 4.34 | +0.03 (+0.70%) | 6,697,764 |
| 17 Feb 2022 | CNY | 4.33 | 4.34 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 7,138,222 |
| 16 Feb 2022 | CNY | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,324,600 |
| 15 Feb 2022 | CNY | 4.35 | 4.36 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 9,144,206 |
| 14 Feb 2022 | CNY | 4.37 | 4.4 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 15,708,273 |
| 11 Feb 2022 | CNY | 4.4 | 4.43 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 14,578,318 |
| 10 Feb 2022 | CNY | 4.35 | 4.41 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 12,525,700 |
| 9 Feb 2022 | CNY | 4.32 | 4.42 | 4.3 | 4.38 | 4.38 | +0.07 (+1.62%) | 30,116,641 |
| 8 Feb 2022 | CNY | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | +0.07 (+1.65%) | 15,416,332 |
| 7 Feb 2022 | CNY | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | +0.04 (+0.95%) | 12,128,695 |
| 28 Jan 2022 | CNY | 4.23 | 4.23 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 12,896,200 |
| 27 Jan 2022 | CNY | 4.25 | 4.27 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 14,543,919 |
| 26 Jan 2022 | CNY | 4.26 | 4.28 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 12,392,031 |
| 25 Jan 2022 | CNY | 4.36 | 4.37 | 4.26 | 4.26 | 4.26 | -0.11 (-2.52%) | 18,790,430 |
| 24 Jan 2022 | CNY | 4.37 | 4.4 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 14,049,396 |
| 21 Jan 2022 | CNY | 4.42 | 4.46 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 20,307,140 |
| 20 Jan 2022 | CNY | 4.4 | 4.49 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 30,564,890 |
| 19 Jan 2022 | CNY | 4.39 | 4.42 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 12,624,211 |
| 18 Jan 2022 | CNY | 4.37 | 4.41 | 4.34 | 4.4 | 4.4 | +0.05 (+1.15%) | 16,912,471 |
| 17 Jan 2022 | CNY | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | +0.02 (+0.46%) | 10,023,805 |
| 14 Jan 2022 | CNY | 4.39 | 4.4 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 18,218,687 |
| 13 Jan 2022 | CNY | 4.39 | 4.45 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 14,374,622 |
| 12 Jan 2022 | CNY | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 11,403,105 |
| 11 Jan 2022 | CNY | 4.38 | 4.44 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 15,321,098 |
