| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 2.64 | 2.66 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 27,005,281 |
| 16 Feb 2022 | CNY | 2.53 | 2.73 | 2.52 | 2.65 | 2.65 | +0.11 (+4.33%) | 37,341,553 |
| 15 Feb 2022 | CNY | 2.61 | 2.64 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 17,537,967 |
| 14 Feb 2022 | CNY | 2.52 | 2.63 | 2.5 | 2.58 | 2.58 | +0.06 (+2.38%) | 22,187,273 |
| 11 Feb 2022 | CNY | 2.58 | 2.6 | 2.51 | 2.52 | 2.52 | -0.06 (-2.33%) | 21,201,477 |
| 10 Feb 2022 | CNY | 2.56 | 2.64 | 2.52 | 2.58 | 2.58 | +0.04 (+1.57%) | 26,884,857 |
| 9 Feb 2022 | CNY | 2.5 | 2.55 | 2.42 | 2.54 | 2.54 | +0.01 (+0.40%) | 44,069,332 |
| 8 Feb 2022 | CNY | 2.3 | 2.53 | 2.28 | 2.53 | 2.53 | +0.23 (+10%) | 36,699,978 |
| 7 Feb 2022 | CNY | 2.25 | 2.32 | 2.22 | 2.3 | 2.3 | -0.17 (-6.88%) | 32,975,620 |
| 28 Jan 2022 | CNY | 2.44 | 2.49 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 10,369,146 |
| 27 Jan 2022 | CNY | 2.53 | 2.54 | 2.41 | 2.42 | 2.42 | -0.1 (-3.97%) | 11,917,800 |
| 26 Jan 2022 | CNY | 2.48 | 2.54 | 2.45 | 2.52 | 2.52 | +0.07 (+2.86%) | 12,697,215 |
| 25 Jan 2022 | CNY | 2.54 | 2.56 | 2.44 | 2.45 | 2.45 | -0.11 (-4.30%) | 18,745,113 |
| 24 Jan 2022 | CNY | 2.55 | 2.62 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 14,289,600 |
| 21 Jan 2022 | CNY | 2.59 | 2.64 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 18,998,417 |
| 20 Jan 2022 | CNY | 2.69 | 2.74 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 26,407,124 |
| 19 Jan 2022 | CNY | 2.63 | 2.75 | 2.62 | 2.72 | 2.72 | +0.05 (+1.87%) | 39,339,350 |
| 18 Jan 2022 | CNY | 2.64 | 2.71 | 2.6 | 2.67 | 2.67 | +0.01 (+0.38%) | 33,460,321 |
| 17 Jan 2022 | CNY | 2.61 | 2.66 | 2.59 | 2.66 | 2.66 | +0.03 (+1.14%) | 27,734,750 |
| 14 Jan 2022 | CNY | 2.69 | 2.71 | 2.6 | 2.63 | 2.63 | -0.09 (-3.31%) | 41,893,613 |
| 13 Jan 2022 | CNY | 2.7 | 2.75 | 2.66 | 2.72 | 2.72 | +0.03 (+1.12%) | 42,801,932 |
| 12 Jan 2022 | CNY | 2.69 | 2.73 | 2.66 | 2.69 | 2.69 | -0.04 (-1.47%) | 52,541,638 |
| 11 Jan 2022 | CNY | 2.8 | 2.92 | 2.71 | 2.73 | 2.73 | -0.12 (-4.21%) | 79,243,427 |
| 10 Jan 2022 | CNY | 3.1 | 3.1 | 2.78 | 2.85 | 2.85 | -0.18 (-5.94%) | 138,622,116 |
| 7 Jan 2022 | CNY | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | +0.28 (+10.18%) | 44,078,997 |
| 6 Jan 2022 | CNY | 2.52 | 2.75 | 2.5 | 2.75 | 2.75 | +0.25 (+10%) | 58,419,604 |
| 5 Jan 2022 | CNY | 2.54 | 2.54 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 10,285,050 |
| 4 Jan 2022 | CNY | 2.42 | 2.53 | 2.42 | 2.52 | 2.52 | +0.09 (+3.70%) | 17,844,930 |
| 31 Dec 2021 | CNY | 2.42 | 2.45 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 9,309,759 |
| 30 Dec 2021 | CNY | 2.42 | 2.45 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 12,353,666 |
