| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 2.97 | 3 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 47,265,900 |
| 17 Feb 2022 | CNY | 3 | 3 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 65,580,858 |
| 16 Feb 2022 | CNY | 3.01 | 3.04 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 50,642,258 |
| 15 Feb 2022 | CNY | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 64,774,903 |
| 14 Feb 2022 | CNY | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 88,263,381 |
| 11 Feb 2022 | CNY | 3.07 | 3.12 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 121,070,052 |
| 10 Feb 2022 | CNY | 3.06 | 3.1 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 103,377,411 |
| 9 Feb 2022 | CNY | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 106,204,693 |
| 8 Feb 2022 | CNY | 2.95 | 3.05 | 2.94 | 3.04 | 3.04 | +0.09 (+3.05%) | 113,867,764 |
| 7 Feb 2022 | CNY | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | +0.07 (+2.43%) | 70,353,861 |
| 28 Jan 2022 | CNY | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 63,535,957 |
| 27 Jan 2022 | CNY | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 56,789,411 |
| 26 Jan 2022 | CNY | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | +0.03 (+1.04%) | 60,344,319 |
| 25 Jan 2022 | CNY | 2.95 | 2.97 | 2.88 | 2.88 | 2.88 | -0.08 (-2.70%) | 71,368,198 |
| 24 Jan 2022 | CNY | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 49,504,500 |
| 21 Jan 2022 | CNY | 3 | 3.02 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 56,673,101 |
| 20 Jan 2022 | CNY | 2.98 | 3.03 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 81,573,911 |
| 19 Jan 2022 | CNY | 2.97 | 2.99 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 59,181,432 |
| 18 Jan 2022 | CNY | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 93,279,522 |
| 17 Jan 2022 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 60,484,019 |
| 14 Jan 2022 | CNY | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 89,975,623 |
| 13 Jan 2022 | CNY | 3 | 3.01 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 84,458,983 |
| 12 Jan 2022 | CNY | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 80,136,950 |
| 11 Jan 2022 | CNY | 3.02 | 3.05 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 94,462,279 |
| 10 Jan 2022 | CNY | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 93,995,344 |
| 7 Jan 2022 | CNY | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 123,810,246 |
| 6 Jan 2022 | CNY | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 97,822,914 |
| 5 Jan 2022 | CNY | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -0.09 (-2.87%) | 128,227,989 |
| 4 Jan 2022 | CNY | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 137,169,870 |
| 31 Dec 2021 | CNY | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | +0.06 (+1.95%) | 138,641,099 |
