| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 4.8 | 4.91 | 4.67 | 4.72 | 4.72 | 0.0 (0.0%) | 21,175,908 |
| 24 Feb 2022 | CNY | 4.93 | 5 | 4.58 | 4.72 | 4.72 | -0.26 (-5.22%) | 38,461,211 |
| 23 Feb 2022 | CNY | 5.06 | 5.13 | 4.96 | 4.98 | 4.98 | -0.06 (-1.19%) | 22,199,136 |
| 22 Feb 2022 | CNY | 5.1 | 5.2 | 4.99 | 5.04 | 5.04 | -0.16 (-3.08%) | 26,538,862 |
| 21 Feb 2022 | CNY | 4.95 | 5.25 | 4.93 | 5.2 | 5.2 | +0.19 (+3.79%) | 35,283,830 |
| 18 Feb 2022 | CNY | 4.92 | 5.05 | 4.89 | 5.01 | 5.01 | +0.03 (+0.60%) | 26,656,873 |
| 17 Feb 2022 | CNY | 5.2 | 5.25 | 4.96 | 4.98 | 4.98 | -0.25 (-4.78%) | 47,485,212 |
| 16 Feb 2022 | CNY | 5.2 | 5.47 | 5.13 | 5.23 | 5.23 | -0.04 (-0.76%) | 64,988,023 |
| 15 Feb 2022 | CNY | 4.95 | 5.5 | 4.91 | 5.27 | 5.27 | +0.27 (+5.40%) | 87,834,809 |
| 14 Feb 2022 | CNY | 4.95 | 5.33 | 4.92 | 5 | 5 | -0.04 (-0.79%) | 53,188,974 |
| 11 Feb 2022 | CNY | 4.8 | 5.2 | 4.62 | 5.04 | 5.04 | +0.24 (+5%) | 53,816,918 |
| 10 Feb 2022 | CNY | 4.79 | 4.86 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 24,207,164 |
| 9 Feb 2022 | CNY | 4.81 | 4.83 | 4.72 | 4.78 | 4.78 | -0.08 (-1.65%) | 32,438,368 |
| 8 Feb 2022 | CNY | 4.76 | 4.86 | 4.69 | 4.86 | 4.86 | +0.05 (+1.04%) | 42,447,383 |
| 7 Feb 2022 | CNY | 4.53 | 4.94 | 4.5 | 4.81 | 4.81 | +0.32 (+7.13%) | 63,855,099 |
| 28 Jan 2022 | CNY | 4.44 | 4.57 | 4.32 | 4.49 | 4.49 | +0.05 (+1.13%) | 34,166,071 |
| 27 Jan 2022 | CNY | 4.48 | 4.59 | 4.37 | 4.44 | 4.44 | -0.07 (-1.55%) | 53,973,251 |
| 26 Jan 2022 | CNY | 4.12 | 4.51 | 4.12 | 4.51 | 4.51 | +0.41 (+10%) | 40,583,230 |
| 25 Jan 2022 | CNY | 4.4 | 4.4 | 4.09 | 4.1 | 4.1 | -0.31 (-7.03%) | 18,886,609 |
| 24 Jan 2022 | CNY | 4.5 | 4.52 | 4.38 | 4.41 | 4.41 | -0.06 (-1.34%) | 12,721,573 |
| 21 Jan 2022 | CNY | 4.3 | 4.54 | 4.26 | 4.47 | 4.47 | +0.15 (+3.47%) | 20,186,597 |
| 20 Jan 2022 | CNY | 4.39 | 4.42 | 4.28 | 4.32 | 4.32 | -0.09 (-2.04%) | 12,110,988 |
| 19 Jan 2022 | CNY | 4.4 | 4.48 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 9,375,007 |
| 18 Jan 2022 | CNY | 4.5 | 4.52 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 16,144,791 |
| 17 Jan 2022 | CNY | 4.37 | 4.59 | 4.36 | 4.52 | 4.52 | +0.22 (+5.12%) | 28,361,772 |
| 14 Jan 2022 | CNY | 4.43 | 4.44 | 4.29 | 4.3 | 4.3 | -0.13 (-2.93%) | 16,450,895 |
| 13 Jan 2022 | CNY | 4.44 | 4.48 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 9,250,987 |
| 12 Jan 2022 | CNY | 4.46 | 4.5 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 12,669,443 |
| 11 Jan 2022 | CNY | 4.45 | 4.54 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 11,904,281 |
| 10 Jan 2022 | CNY | 4.33 | 4.5 | 4.32 | 4.46 | 4.46 | +0.09 (+2.06%) | 11,396,475 |
