| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.13 | 5.15 | 5.06 | 5.14 | 5.14 | +0.04 (+0.78%) | 8,663,900 |
| 25 Feb 2022 | CNY | 5.04 | 5.18 | 5.04 | 5.1 | 5.1 | +0.06 (+1.19%) | 12,359,500 |
| 24 Feb 2022 | CNY | 5.12 | 5.14 | 4.99 | 5.04 | 5.04 | -0.09 (-1.75%) | 8,199,090 |
| 23 Feb 2022 | CNY | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 4,300,700 |
| 22 Feb 2022 | CNY | 5.12 | 5.12 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 4,681,900 |
| 21 Feb 2022 | CNY | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | +0.03 (+0.59%) | 7,317,300 |
| 18 Feb 2022 | CNY | 5.07 | 5.1 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 5,195,008 |
| 17 Feb 2022 | CNY | 5.1 | 5.13 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 5,024,380 |
| 16 Feb 2022 | CNY | 5.07 | 5.11 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,392,100 |
| 15 Feb 2022 | CNY | 5.06 | 5.09 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 3,587,500 |
| 14 Feb 2022 | CNY | 5.05 | 5.11 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 6,435,700 |
| 11 Feb 2022 | CNY | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 7,036,300 |
| 10 Feb 2022 | CNY | 5.15 | 5.16 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 4,365,400 |
| 9 Feb 2022 | CNY | 5.11 | 5.18 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 4,328,500 |
| 8 Feb 2022 | CNY | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | +0.05 (+0.99%) | 4,746,600 |
| 7 Feb 2022 | CNY | 5.04 | 5.07 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 5,808,300 |
| 28 Jan 2022 | CNY | 4.99 | 5.05 | 4.96 | 5.03 | 5.03 | +0.06 (+1.21%) | 4,816,000 |
| 27 Jan 2022 | CNY | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 7,826,600 |
| 26 Jan 2022 | CNY | 5.04 | 5.08 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 6,390,793 |
| 25 Jan 2022 | CNY | 5.19 | 5.22 | 5.02 | 5.02 | 5.02 | -0.19 (-3.65%) | 15,177,200 |
| 24 Jan 2022 | CNY | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 5,811,209 |
| 21 Jan 2022 | CNY | 5.3 | 5.32 | 5.22 | 5.24 | 5.24 | -0.06 (-1.13%) | 9,886,383 |
| 20 Jan 2022 | CNY | 5.4 | 5.42 | 5.3 | 5.3 | 5.3 | -0.11 (-2.03%) | 11,646,300 |
| 19 Jan 2022 | CNY | 5.38 | 5.42 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 6,787,284 |
| 18 Jan 2022 | CNY | 5.48 | 5.5 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 10,758,100 |
| 17 Jan 2022 | CNY | 5.34 | 5.51 | 5.32 | 5.48 | 5.48 | +0.15 (+2.81%) | 19,771,523 |
| 14 Jan 2022 | CNY | 5.41 | 5.44 | 5.32 | 5.33 | 5.33 | -0.1 (-1.84%) | 13,376,500 |
| 13 Jan 2022 | CNY | 5.42 | 5.53 | 5.41 | 5.43 | 5.43 | +0.02 (+0.37%) | 18,025,729 |
| 12 Jan 2022 | CNY | 5.37 | 5.42 | 5.34 | 5.41 | 5.41 | +0.05 (+0.93%) | 17,338,355 |
| 11 Jan 2022 | CNY | 5.38 | 5.42 | 5.35 | 5.36 | 5.36 | -0.02 (-0.37%) | 10,803,900 |
