| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 4.41 | 4.31 | 4.35 | 4.33 | 4.33 | -0.03 (-0.69%) | 15,434,480 |
| 16 Feb 2022 | CNY | 4.46 | 4.33 | 4.33 | 4.36 | 4.36 | +0.05 (+1.16%) | 16,273,060 |
| 15 Feb 2022 | CNY | 4.36 | 4.26 | 4.35 | 4.31 | 4.31 | -0.04 (-0.92%) | 17,056,500 |
| 14 Feb 2022 | CNY | 4.46 | 4.33 | 4.45 | 4.35 | 4.35 | -0.09 (-2.03%) | 20,024,810 |
| 11 Feb 2022 | CNY | 4.52 | 4.43 | 4.49 | 4.44 | 4.44 | -0.07 (-1.55%) | 21,620,580 |
| 10 Feb 2022 | CNY | 4.53 | 4.45 | 4.49 | 4.51 | 4.51 | +0.04 (+0.89%) | 25,117,570 |
| 9 Feb 2022 | CNY | 4.52 | 4.42 | 4.45 | 4.47 | 4.47 | +0.05 (+1.13%) | 28,842,140 |
| 8 Feb 2022 | CNY | 4.43 | 4.26 | 4.29 | 4.42 | 4.42 | +0.14 (+3.27%) | 38,872,240 |
| 7 Feb 2022 | CNY | 4.29 | 4.11 | 4.11 | 4.28 | 4.28 | +0.21 (+5.16%) | 35,069,810 |
| 28 Jan 2022 | CNY | 4.13 | 4.05 | 4.12 | 4.07 | 4.07 | -0.01 (-0.25%) | 20,909,940 |
| 27 Jan 2022 | CNY | 4.15 | 4.07 | 4.14 | 4.08 | 4.08 | -0.08 (-1.92%) | 20,188,620 |
| 26 Jan 2022 | CNY | 4.18 | 4.12 | 4.16 | 4.16 | 4.16 | +0.02 (+0.48%) | 16,792,690 |
| 25 Jan 2022 | CNY | 4.33 | 4.13 | 4.31 | 4.14 | 4.14 | -0.17 (-3.94%) | 31,342,370 |
| 24 Jan 2022 | CNY | 4.34 | 4.25 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 17,140,080 |
| 21 Jan 2022 | CNY | 4.42 | 4.29 | 4.4 | 4.3 | 4.3 | -0.12 (-2.71%) | 30,002,470 |
| 20 Jan 2022 | CNY | 4.46 | 4.38 | 4.41 | 4.42 | 4.42 | +0.02 (+0.45%) | 22,867,060 |
| 19 Jan 2022 | CNY | 4.42 | 4.36 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 19,013,410 |
| 18 Jan 2022 | CNY | 4.42 | 4.33 | 4.41 | 4.39 | 4.39 | -0.01 (-0.23%) | 28,844,840 |
| 17 Jan 2022 | CNY | 4.5 | 4.39 | 4.5 | 4.4 | 4.4 | -0.11 (-2.44%) | 46,162,490 |
| 14 Jan 2022 | CNY | 4.61 | 4.49 | 4.6 | 4.51 | 4.51 | -0.11 (-2.38%) | 38,156,100 |
| 13 Jan 2022 | CNY | 4.69 | 4.61 | 4.63 | 4.62 | 4.62 | -0.03 (-0.65%) | 25,567,700 |
| 12 Jan 2022 | CNY | 4.73 | 4.61 | 4.7 | 4.65 | 4.65 | -0.06 (-1.27%) | 45,880,320 |
| 11 Jan 2022 | CNY | 4.86 | 4.56 | 4.57 | 4.71 | 4.71 | +0.15 (+3.29%) | 72,330,020 |
| 10 Jan 2022 | CNY | 4.62 | 4.53 | 4.59 | 4.56 | 4.56 | -0.04 (-0.87%) | 32,292,300 |
| 7 Jan 2022 | CNY | 4.65 | 4.56 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 32,584,360 |
| 6 Jan 2022 | CNY | 4.66 | 4.56 | 4.61 | 4.57 | 4.57 | -0.04 (-0.87%) | 30,155,660 |
| 5 Jan 2022 | CNY | 4.69 | 4.58 | 4.62 | 4.61 | 4.61 | +0.01 (+0.22%) | 46,177,090 |
| 4 Jan 2022 | CNY | 4.61 | 4.49 | 4.5 | 4.6 | 4.6 | +0.12 (+2.68%) | 41,330,060 |
| 31 Dec 2021 | CNY | 4.53 | 4.48 | 4.51 | 4.48 | 4.48 | -0.05 (-1.10%) | 26,271,100 |
| 30 Dec 2021 | CNY | 4.62 | 4.51 | 4.59 | 4.53 | 4.53 | -0.09 (-1.95%) | 50,200,340 |
