| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.77 | 4.81 | 4.7 | 4.78 | 4.78 | +0.01 (+0.21%) | 49,580,626 |
| 25 Feb 2022 | CNY | 4.83 | 4.88 | 4.77 | 4.77 | 4.77 | -0.01 (-0.21%) | 72,309,697 |
| 24 Feb 2022 | CNY | 5.03 | 5.06 | 4.7 | 4.78 | 4.78 | -0.27 (-5.35%) | 157,949,219 |
| 23 Feb 2022 | CNY | 5 | 5.06 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 74,743,796 |
| 22 Feb 2022 | CNY | 5.04 | 5.1 | 4.96 | 4.99 | 4.99 | -0.1 (-1.96%) | 82,043,415 |
| 21 Feb 2022 | CNY | 5.09 | 5.11 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 69,572,587 |
| 18 Feb 2022 | CNY | 4.98 | 5.11 | 4.96 | 5.07 | 5.07 | +0.05 (+1.00%) | 74,444,164 |
| 17 Feb 2022 | CNY | 5.15 | 5.16 | 5.01 | 5.02 | 5.02 | -0.15 (-2.90%) | 127,590,576 |
| 16 Feb 2022 | CNY | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 79,998,773 |
| 15 Feb 2022 | CNY | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | +0.03 (+0.58%) | 79,784,308 |
| 14 Feb 2022 | CNY | 5.23 | 5.27 | 5.12 | 5.16 | 5.16 | -0.14 (-2.64%) | 134,012,273 |
| 11 Feb 2022 | CNY | 5.35 | 5.49 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 183,236,102 |
| 10 Feb 2022 | CNY | 5.24 | 5.49 | 5.21 | 5.4 | 5.4 | +0.14 (+2.66%) | 198,765,013 |
| 9 Feb 2022 | CNY | 5.22 | 5.29 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 125,606,417 |
| 8 Feb 2022 | CNY | 5.08 | 5.33 | 5.04 | 5.28 | 5.28 | +0.2 (+3.94%) | 175,344,346 |
| 7 Feb 2022 | CNY | 5.13 | 5.14 | 5.02 | 5.08 | 5.08 | +0.04 (+0.79%) | 94,661,712 |
| 28 Jan 2022 | CNY | 5.17 | 5.26 | 5.02 | 5.04 | 5.04 | -0.11 (-2.14%) | 158,189,618 |
| 27 Jan 2022 | CNY | 5.27 | 5.31 | 5.1 | 5.15 | 5.15 | -0.19 (-3.56%) | 184,696,106 |
| 26 Jan 2022 | CNY | 5.05 | 5.41 | 5.04 | 5.34 | 5.34 | +0.33 (+6.59%) | 246,714,935 |
| 25 Jan 2022 | CNY | 5.12 | 5.22 | 5.01 | 5.01 | 5.01 | -0.16 (-3.09%) | 157,099,935 |
| 24 Jan 2022 | CNY | 5.27 | 5.33 | 5.17 | 5.17 | 5.17 | -0.18 (-3.36%) | 145,085,871 |
| 21 Jan 2022 | CNY | 5.27 | 5.52 | 5.26 | 5.35 | 5.35 | +0.03 (+0.56%) | 204,715,974 |
| 20 Jan 2022 | CNY | 5.47 | 5.49 | 5.25 | 5.32 | 5.32 | -0.1 (-1.85%) | 260,179,221 |
| 19 Jan 2022 | CNY | 5.1 | 5.42 | 5.09 | 5.42 | 5.42 | +0.25 (+4.84%) | 285,269,268 |
| 18 Jan 2022 | CNY | 5.1 | 5.38 | 5.04 | 5.17 | 5.17 | +0.17 (+3.40%) | 254,264,044 |
| 17 Jan 2022 | CNY | 4.92 | 5.01 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 92,143,247 |
| 14 Jan 2022 | CNY | 5.06 | 5.11 | 4.95 | 4.96 | 4.96 | -0.15 (-2.94%) | 129,669,913 |
| 13 Jan 2022 | CNY | 5.1 | 5.2 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 125,091,949 |
| 12 Jan 2022 | CNY | 5.08 | 5.18 | 5.02 | 5.08 | 5.08 | -0.05 (-0.97%) | 151,970,428 |
| 11 Jan 2022 | CNY | 4.94 | 5.4 | 4.92 | 5.13 | 5.13 | +0.2 (+4.06%) | 278,581,606 |
