| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 5,190,800 |
| 24 Feb 2022 | CNY | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 9,810,400 |
| 23 Feb 2022 | CNY | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 5,190,152 |
| 22 Feb 2022 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 5,746,873 |
| 21 Feb 2022 | CNY | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 5,087,800 |
| 18 Feb 2022 | CNY | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 6,618,600 |
| 17 Feb 2022 | CNY | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 4,243,700 |
| 16 Feb 2022 | CNY | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,889,504 |
| 15 Feb 2022 | CNY | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 5,793,400 |
| 14 Feb 2022 | CNY | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,892,204 |
| 11 Feb 2022 | CNY | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 7,803,392 |
| 10 Feb 2022 | CNY | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 6,950,500 |
| 9 Feb 2022 | CNY | 1.72 | 1.75 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 6,449,946 |
| 8 Feb 2022 | CNY | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 6,625,480 |
| 7 Feb 2022 | CNY | 1.7 | 1.75 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 10,362,564 |
| 28 Jan 2022 | CNY | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 7,881,364 |
| 27 Jan 2022 | CNY | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 8,988,604 |
| 26 Jan 2022 | CNY | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +0.04 (+2.40%) | 11,153,604 |
| 25 Jan 2022 | CNY | 1.75 | 1.79 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 16,225,900 |
| 24 Jan 2022 | CNY | 1.77 | 1.82 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 11,151,400 |
| 21 Jan 2022 | CNY | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 15,430,867 |
| 20 Jan 2022 | CNY | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 4,818,000 |
| 19 Jan 2022 | CNY | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 3,492,800 |
| 18 Jan 2022 | CNY | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 4,899,000 |
| 17 Jan 2022 | CNY | 1.99 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 4,886,000 |
| 14 Jan 2022 | CNY | 1.99 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 4,952,874 |
| 13 Jan 2022 | CNY | 2.01 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 3,780,763 |
| 12 Jan 2022 | CNY | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 4,334,262 |
| 11 Jan 2022 | CNY | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 4,526,726 |
| 10 Jan 2022 | CNY | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 4,090,327 |
