| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.14 | 5.21 | 5.07 | 5.21 | 5.21 | +0.02 (+0.39%) | 62,850,140 |
| 25 Feb 2022 | CNY | 5.44 | 5.52 | 5.18 | 5.19 | 5.19 | -0.28 (-5.12%) | 106,349,083 |
| 24 Feb 2022 | CNY | 5.88 | 5.93 | 5.47 | 5.47 | 5.47 | -0.61 (-10.03%) | 115,380,140 |
| 23 Feb 2022 | CNY | 5.99 | 6.26 | 5.7 | 6.08 | 6.08 | -0.08 (-1.30%) | 157,132,773 |
| 22 Feb 2022 | CNY | 6.22 | 6.66 | 6.12 | 6.16 | 6.16 | -0.27 (-4.20%) | 175,700,643 |
| 21 Feb 2022 | CNY | 5.81 | 6.57 | 5.81 | 6.43 | 6.43 | -0.02 (-0.31%) | 196,250,539 |
| 18 Feb 2022 | CNY | 6.21 | 7.15 | 6.21 | 6.45 | 6.45 | -0.45 (-6.52%) | 132,875,761 |
| 17 Feb 2022 | CNY | 7.58 | 8.1 | 6.68 | 6.9 | 6.9 | -0.46 (-6.25%) | 176,676,745 |
| 16 Feb 2022 | CNY | 6.85 | 7.36 | 6.5 | 7.36 | 7.36 | +0.67 (+10.01%) | 149,274,931 |
| 15 Feb 2022 | CNY | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +0.61 (+10.03%) | 4,968,758 |
| 14 Feb 2022 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | +0.55 (+9.95%) | 4,920,940 |
| 11 Feb 2022 | CNY | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.5 (+9.94%) | 9,335,619 |
| 10 Feb 2022 | CNY | 4.57 | 5.03 | 4.54 | 5.03 | 5.03 | +0.46 (+10.07%) | 22,081,642 |
| 9 Feb 2022 | CNY | 4.43 | 4.68 | 4.43 | 4.57 | 4.57 | +0.07 (+1.56%) | 14,512,800 |
| 8 Feb 2022 | CNY | 4.47 | 4.56 | 4.4 | 4.5 | 4.5 | +0.05 (+1.12%) | 10,405,140 |
| 7 Feb 2022 | CNY | 4.26 | 4.5 | 4.2 | 4.45 | 4.45 | +0.24 (+5.70%) | 11,520,460 |
| 28 Jan 2022 | CNY | 4.19 | 4.27 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 5,941,112 |
| 27 Jan 2022 | CNY | 4.26 | 4.27 | 4.13 | 4.16 | 4.16 | -0.09 (-2.12%) | 7,873,180 |
| 26 Jan 2022 | CNY | 4.1 | 4.29 | 4.1 | 4.25 | 4.25 | +0.15 (+3.66%) | 10,866,580 |
| 25 Jan 2022 | CNY | 4.48 | 4.48 | 4.09 | 4.1 | 4.1 | -0.35 (-7.87%) | 12,282,660 |
| 24 Jan 2022 | CNY | 4.46 | 4.57 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 6,078,300 |
| 21 Jan 2022 | CNY | 4.43 | 4.63 | 4.39 | 4.48 | 4.48 | +0.06 (+1.36%) | 7,546,900 |
| 20 Jan 2022 | CNY | 4.56 | 4.59 | 4.41 | 4.42 | 4.42 | -0.17 (-3.70%) | 6,982,040 |
| 19 Jan 2022 | CNY | 4.49 | 4.67 | 4.45 | 4.59 | 4.59 | +0.09 (+2%) | 7,846,720 |
| 18 Jan 2022 | CNY | 4.65 | 4.65 | 4.46 | 4.5 | 4.5 | -0.13 (-2.81%) | 9,120,520 |
| 17 Jan 2022 | CNY | 4.62 | 4.67 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 6,507,460 |
| 14 Jan 2022 | CNY | 4.9 | 4.9 | 4.62 | 4.63 | 4.63 | -0.24 (-4.93%) | 13,069,090 |
| 13 Jan 2022 | CNY | 4.87 | 4.94 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 7,035,300 |
| 12 Jan 2022 | CNY | 4.96 | 5.01 | 4.86 | 4.87 | 4.87 | -0.11 (-2.21%) | 11,764,420 |
| 11 Jan 2022 | CNY | 5.03 | 5.14 | 4.94 | 4.98 | 4.98 | -0.17 (-3.30%) | 21,999,492 |
