| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 13,248,100 |
| 17 Feb 2022 | CNY | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 11,535,640 |
| 16 Feb 2022 | CNY | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | +0.04 (+2.88%) | 18,139,170 |
| 15 Feb 2022 | CNY | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | +0.02 (+1.46%) | 16,594,540 |
| 14 Feb 2022 | CNY | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 26,338,150 |
| 11 Feb 2022 | CNY | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 33,995,910 |
| 10 Feb 2022 | CNY | 1.52 | 1.56 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 31,677,160 |
| 9 Feb 2022 | CNY | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | -0.03 (-1.86%) | 45,694,800 |
| 8 Feb 2022 | CNY | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 1,680,100 |
| 7 Feb 2022 | CNY | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 2,287,000 |
| 28 Jan 2022 | CNY | 1.77 | 1.83 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 3,387,100 |
| 27 Jan 2022 | CNY | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,742,700 |
| 26 Jan 2022 | CNY | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 3,724,610 |
| 25 Jan 2022 | CNY | 1.9 | 1.9 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 6,136,480 |
| 24 Jan 2022 | CNY | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 3,679,650 |
| 21 Jan 2022 | CNY | 1.87 | 1.94 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 3,590,600 |
| 20 Jan 2022 | CNY | 1.87 | 1.9 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,308,170 |
| 19 Jan 2022 | CNY | 1.87 | 1.9 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 3,097,990 |
| 18 Jan 2022 | CNY | 1.89 | 1.9 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 5,041,980 |
| 17 Jan 2022 | CNY | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 8,421,930 |
| 14 Jan 2022 | CNY | 2 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 4,820,400 |
| 13 Jan 2022 | CNY | 2.05 | 2.06 | 2 | 2 | 2 | -0.05 (-2.44%) | 4,433,400 |
| 12 Jan 2022 | CNY | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,382,120 |
| 11 Jan 2022 | CNY | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 3,654,400 |
| 10 Jan 2022 | CNY | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 4,157,500 |
| 7 Jan 2022 | CNY | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 3,856,220 |
| 6 Jan 2022 | CNY | 2.02 | 2.04 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 3,393,110 |
| 5 Jan 2022 | CNY | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 5,870,900 |
| 4 Jan 2022 | CNY | 2.07 | 2.12 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 8,687,000 |
| 31 Dec 2021 | CNY | 2.04 | 2.11 | 1.96 | 2.05 | 2.05 | 0.0 (0.0%) | 7,491,360 |
