| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.44 | 4.44 | 4.35 | 4.41 | 4.41 | -0.02 (-0.45%) | 27,191,666 |
| 25 Feb 2022 | CNY | 4.41 | 4.46 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 22,263,528 |
| 24 Feb 2022 | CNY | 4.49 | 4.53 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 43,435,894 |
| 23 Feb 2022 | CNY | 4.5 | 4.52 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 20,751,265 |
| 22 Feb 2022 | CNY | 4.54 | 4.54 | 4.45 | 4.49 | 4.49 | -0.06 (-1.32%) | 24,573,220 |
| 21 Feb 2022 | CNY | 4.53 | 4.55 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 19,923,843 |
| 18 Feb 2022 | CNY | 4.44 | 4.54 | 4.41 | 4.54 | 4.54 | +0.07 (+1.57%) | 29,439,678 |
| 17 Feb 2022 | CNY | 4.49 | 4.52 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 21,158,870 |
| 16 Feb 2022 | CNY | 4.53 | 4.54 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 18,965,378 |
| 15 Feb 2022 | CNY | 4.5 | 4.54 | 4.49 | 4.51 | 4.51 | +0.01 (+0.22%) | 16,681,329 |
| 14 Feb 2022 | CNY | 4.51 | 4.55 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 27,324,704 |
| 11 Feb 2022 | CNY | 4.57 | 4.6 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 30,622,597 |
| 10 Feb 2022 | CNY | 4.52 | 4.66 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 46,256,302 |
| 9 Feb 2022 | CNY | 4.51 | 4.55 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 34,694,353 |
| 8 Feb 2022 | CNY | 4.41 | 4.52 | 4.41 | 4.51 | 4.51 | +0.12 (+2.73%) | 42,200,996 |
| 7 Feb 2022 | CNY | 4.32 | 4.5 | 4.32 | 4.39 | 4.39 | +0.11 (+2.57%) | 54,265,177 |
| 28 Jan 2022 | CNY | 4.24 | 4.33 | 4.17 | 4.28 | 4.28 | +0.07 (+1.66%) | 32,805,092 |
| 27 Jan 2022 | CNY | 4.31 | 4.33 | 4.21 | 4.21 | 4.21 | -0.1 (-2.32%) | 29,687,314 |
| 26 Jan 2022 | CNY | 4.33 | 4.36 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 28,810,455 |
| 25 Jan 2022 | CNY | 4.45 | 4.45 | 4.27 | 4.31 | 4.31 | -0.14 (-3.15%) | 47,264,855 |
| 24 Jan 2022 | CNY | 4.46 | 4.46 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 27,571,539 |
| 21 Jan 2022 | CNY | 4.63 | 4.63 | 4.48 | 4.5 | 4.5 | -0.13 (-2.81%) | 62,286,053 |
| 20 Jan 2022 | CNY | 4.64 | 4.66 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 24,900,847 |
| 19 Jan 2022 | CNY | 4.7 | 4.71 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 30,098,671 |
| 18 Jan 2022 | CNY | 4.65 | 4.71 | 4.61 | 4.69 | 4.69 | +0.04 (+0.86%) | 34,907,300 |
| 17 Jan 2022 | CNY | 4.62 | 4.65 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 25,198,154 |
| 14 Jan 2022 | CNY | 4.64 | 4.66 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 38,160,529 |
| 13 Jan 2022 | CNY | 4.71 | 4.72 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 41,443,869 |
| 12 Jan 2022 | CNY | 4.7 | 4.73 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 44,938,017 |
| 11 Jan 2022 | CNY | 4.74 | 4.78 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 44,526,600 |
