| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.09 | 5.16 | 5.01 | 5.16 | 5.16 | +0.06 (+1.18%) | 60,371,126 |
| 25 Feb 2022 | CNY | 5.18 | 5.21 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 65,924,303 |
| 24 Feb 2022 | CNY | 5.31 | 5.31 | 5.1 | 5.13 | 5.13 | -0.17 (-3.21%) | 87,097,242 |
| 23 Feb 2022 | CNY | 5.34 | 5.37 | 5.29 | 5.3 | 5.3 | -0.04 (-0.75%) | 55,725,553 |
| 22 Feb 2022 | CNY | 5.4 | 5.41 | 5.27 | 5.34 | 5.34 | -0.1 (-1.84%) | 62,777,803 |
| 21 Feb 2022 | CNY | 5.43 | 5.46 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 42,008,709 |
| 18 Feb 2022 | CNY | 5.36 | 5.47 | 5.36 | 5.44 | 5.44 | +0.04 (+0.74%) | 53,755,608 |
| 17 Feb 2022 | CNY | 5.39 | 5.42 | 5.31 | 5.4 | 5.4 | +0.01 (+0.19%) | 61,181,839 |
| 16 Feb 2022 | CNY | 5.3 | 5.42 | 5.29 | 5.39 | 5.39 | +0.1 (+1.89%) | 73,531,571 |
| 15 Feb 2022 | CNY | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 42,262,131 |
| 14 Feb 2022 | CNY | 5.33 | 5.41 | 5.21 | 5.3 | 5.3 | -0.05 (-0.93%) | 115,975,181 |
| 11 Feb 2022 | CNY | 5.43 | 5.49 | 5.32 | 5.35 | 5.35 | -0.11 (-2.01%) | 88,800,541 |
| 10 Feb 2022 | CNY | 5.28 | 5.48 | 5.27 | 5.46 | 5.46 | +0.18 (+3.41%) | 140,485,936 |
| 9 Feb 2022 | CNY | 5.3 | 5.33 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 79,751,888 |
| 8 Feb 2022 | CNY | 5.21 | 5.34 | 5.16 | 5.3 | 5.3 | +0.11 (+2.12%) | 105,237,473 |
| 7 Feb 2022 | CNY | 5.09 | 5.21 | 5.06 | 5.19 | 5.19 | +0.14 (+2.77%) | 87,723,203 |
| 28 Jan 2022 | CNY | 4.96 | 5.13 | 4.93 | 5.05 | 5.05 | +0.09 (+1.81%) | 106,502,235 |
| 27 Jan 2022 | CNY | 4.93 | 5 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 48,948,668 |
| 26 Jan 2022 | CNY | 4.94 | 4.99 | 4.85 | 4.96 | 4.96 | +0.02 (+0.40%) | 47,166,822 |
| 25 Jan 2022 | CNY | 4.95 | 5.05 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 80,457,582 |
| 24 Jan 2022 | CNY | 4.96 | 5.01 | 4.89 | 4.97 | 4.97 | 0.0 (0.0%) | 45,867,524 |
| 21 Jan 2022 | CNY | 4.95 | 5.02 | 4.94 | 4.97 | 4.97 | 0.0 (0.0%) | 73,728,762 |
| 20 Jan 2022 | CNY | 4.92 | 5 | 4.9 | 4.97 | 4.97 | +0.06 (+1.22%) | 61,668,385 |
| 19 Jan 2022 | CNY | 4.9 | 4.93 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 41,083,782 |
| 18 Jan 2022 | CNY | 4.83 | 4.92 | 4.82 | 4.89 | 4.89 | +0.05 (+1.03%) | 36,079,576 |
| 17 Jan 2022 | CNY | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 26,338,170 |
| 14 Jan 2022 | CNY | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | -0.1 (-2.02%) | 51,782,258 |
| 13 Jan 2022 | CNY | 4.89 | 5.01 | 4.87 | 4.96 | 4.96 | +0.06 (+1.22%) | 71,450,876 |
| 12 Jan 2022 | CNY | 4.93 | 4.94 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 58,490,098 |
| 11 Jan 2022 | CNY | 4.93 | 4.99 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 41,895,342 |
