| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 4.27 | 4.3 | 4.17 | 4.28 | 4.28 | +0.02 (+0.47%) | 4,817,818 |
| 25 Feb 2022 | CNY | 4.27 | 4.33 | 4.25 | 4.26 | 4.26 | +0.02 (+0.47%) | 6,090,969 |
| 24 Feb 2022 | CNY | 4.32 | 4.4 | 4.17 | 4.24 | 4.24 | -0.11 (-2.53%) | 11,011,288 |
| 23 Feb 2022 | CNY | 4.3 | 4.38 | 4.26 | 4.35 | 4.35 | +0.07 (+1.64%) | 7,141,963 |
| 22 Feb 2022 | CNY | 4.33 | 4.38 | 4.25 | 4.28 | 4.28 | -0.09 (-2.06%) | 6,712,577 |
| 21 Feb 2022 | CNY | 4.28 | 4.39 | 4.24 | 4.37 | 4.37 | +0.08 (+1.86%) | 7,773,201 |
| 18 Feb 2022 | CNY | 4.25 | 4.29 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 4,822,539 |
| 17 Feb 2022 | CNY | 4.3 | 4.34 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 7,693,054 |
| 16 Feb 2022 | CNY | 4.29 | 4.34 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 7,000,595 |
| 15 Feb 2022 | CNY | 4.31 | 4.35 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 8,517,802 |
| 14 Feb 2022 | CNY | 4.26 | 4.45 | 4.19 | 4.34 | 4.34 | +0.11 (+2.60%) | 14,303,460 |
| 11 Feb 2022 | CNY | 4.38 | 4.39 | 4.21 | 4.23 | 4.23 | -0.14 (-3.20%) | 8,172,441 |
| 10 Feb 2022 | CNY | 4.47 | 4.47 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 8,281,819 |
| 9 Feb 2022 | CNY | 4.35 | 4.46 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 9,735,502 |
| 8 Feb 2022 | CNY | 4.31 | 4.38 | 4.23 | 4.37 | 4.37 | +0.08 (+1.86%) | 8,913,869 |
| 7 Feb 2022 | CNY | 4.3 | 4.4 | 4.21 | 4.29 | 4.29 | -0.01 (-0.23%) | 8,932,599 |
| 28 Jan 2022 | CNY | 4.19 | 4.35 | 4.15 | 4.3 | 4.3 | +0.12 (+2.87%) | 11,764,816 |
| 27 Jan 2022 | CNY | 4.21 | 4.3 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 13,277,774 |
| 26 Jan 2022 | CNY | 4.1 | 4.35 | 4.02 | 4.19 | 4.19 | +0.1 (+2.44%) | 17,824,704 |
| 25 Jan 2022 | CNY | 4.35 | 4.42 | 4.09 | 4.09 | 4.09 | -0.45 (-9.91%) | 26,394,897 |
| 24 Jan 2022 | CNY | 5.28 | 5.28 | 4.47 | 4.54 | 4.54 | -0.31 (-6.39%) | 42,240,403 |
| 21 Jan 2022 | CNY | 4.84 | 4.85 | 4.72 | 4.85 | 4.85 | +0.44 (+9.98%) | 12,824,596 |
| 20 Jan 2022 | CNY | 4.59 | 4.63 | 4.37 | 4.41 | 4.41 | -0.19 (-4.13%) | 11,016,529 |
| 19 Jan 2022 | CNY | 4.58 | 4.62 | 4.51 | 4.6 | 4.6 | +0.03 (+0.66%) | 8,687,142 |
| 18 Jan 2022 | CNY | 4.81 | 4.83 | 4.55 | 4.57 | 4.57 | -0.26 (-5.38%) | 18,524,006 |
| 17 Jan 2022 | CNY | 4.77 | 4.94 | 4.63 | 4.83 | 4.83 | +0.04 (+0.84%) | 14,476,177 |
| 14 Jan 2022 | CNY | 4.92 | 4.93 | 4.76 | 4.79 | 4.79 | -0.12 (-2.44%) | 11,238,518 |
| 13 Jan 2022 | CNY | 4.86 | 4.98 | 4.79 | 4.91 | 4.91 | +0.03 (+0.61%) | 13,537,852 |
| 12 Jan 2022 | CNY | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 9,017,273 |
| 11 Jan 2022 | CNY | 4.9 | 4.97 | 4.81 | 4.86 | 4.86 | -0.06 (-1.22%) | 11,330,007 |
