| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 0.93 | 0.93 | 0.888 | 0.9 | 0.9 | -0.031 (-3.33%) | 2,641,717 |
| 4 Mar 2022 | CNY | 0.955 | 0.955 | 0.93 | 0.931 | 0.931 | -0.025 (-2.62%) | 2,419,700 |
| 3 Mar 2022 | CNY | 0.957 | 0.962 | 0.955 | 0.956 | 0.956 | +0.004 (+0.42%) | 981,601 |
| 2 Mar 2022 | CNY | 0.974 | 0.974 | 0.952 | 0.952 | 0.952 | -0.021 (-2.16%) | 1,328,600 |
| 1 Mar 2022 | CNY | 0.96 | 0.974 | 0.96 | 0.973 | 0.973 | +0.013 (+1.35%) | 1,914,602 |
| 28 Feb 2022 | CNY | 0.97 | 0.97 | 0.952 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,429,903 |
| 25 Feb 2022 | CNY | 0.984 | 0.984 | 0.967 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,959,626 |
| 24 Feb 2022 | CNY | 1.007 | 1.007 | 0.97 | 0.98 | 0.98 | -0.027 (-2.68%) | 5,034,808 |
| 23 Feb 2022 | CNY | 0.994 | 1.007 | 0.994 | 1.007 | 1.007 | +0.007 (+0.70%) | 3,495,000 |
| 22 Feb 2022 | CNY | 1.011 | 1.014 | 0.995 | 1 | 1 | -0.024 (-2.34%) | 1,844,705 |
| 21 Feb 2022 | CNY | 1.043 | 1.043 | 1.018 | 1.024 | 1.024 | -0.019 (-1.82%) | 1,354,000 |
| 18 Feb 2022 | CNY | 1.047 | 1.049 | 1.042 | 1.043 | 1.043 | -0.004 (-0.38%) | 1,023,402 |
| 17 Feb 2022 | CNY | 1.048 | 1.054 | 1.042 | 1.047 | 1.047 | +0.002 (+0.19%) | 2,214,439 |
| 16 Feb 2022 | CNY | 1.065 | 1.065 | 1.041 | 1.045 | 1.045 | +0.011 (+1.06%) | 2,098,703 |
| 15 Feb 2022 | CNY | 1.07 | 1.07 | 1.025 | 1.034 | 1.034 | -0.009 (-0.86%) | 1,578,911 |
| 14 Feb 2022 | CNY | 1.059 | 1.059 | 1.042 | 1.043 | 1.043 | -0.014 (-1.32%) | 1,232,626 |
| 11 Feb 2022 | CNY | 1.057 | 1.063 | 1.055 | 1.057 | 1.057 | -0.002 (-0.19%) | 1,573,106 |
| 10 Feb 2022 | CNY | 1.053 | 1.063 | 1.053 | 1.059 | 1.059 | -0.002 (-0.19%) | 2,021,603 |
| 9 Feb 2022 | CNY | 1.049 | 1.065 | 1.049 | 1.061 | 1.061 | +0.016 (+1.53%) | 3,784,844 |
| 8 Feb 2022 | CNY | 1.05 | 1.053 | 1.036 | 1.045 | 1.045 | -0.005 (-0.48%) | 727,009 |
| 7 Feb 2022 | CNY | 1.039 | 1.057 | 1.039 | 1.05 | 1.05 | +0.033 (+3.24%) | 2,919,646 |
| 28 Jan 2022 | CNY | 1.017 | 1.029 | 1.012 | 1.017 | 1.017 | +0.002 (+0.20%) | 1,953,461 |
| 27 Jan 2022 | CNY | 1.04 | 1.04 | 1.015 | 1.015 | 1.015 | -0.024 (-2.31%) | 2,581,602 |
| 26 Jan 2022 | CNY | 1.037 | 1.045 | 1.031 | 1.039 | 1.039 | +0.005 (+0.48%) | 1,998,406 |
| 25 Jan 2022 | CNY | 1.053 | 1.053 | 1.033 | 1.034 | 1.034 | -0.02 (-1.90%) | 3,690,597 |
| 24 Jan 2022 | CNY | 1.057 | 1.058 | 1.043 | 1.054 | 1.054 | -0.007 (-0.66%) | 2,505,315 |
| 21 Jan 2022 | CNY | 1.058 | 1.065 | 1.043 | 1.061 | 1.061 | +0.003 (+0.28%) | 6,156,190 |
| 20 Jan 2022 | CNY | 1.027 | 1.058 | 1.026 | 1.058 | 1.058 | +0.035 (+3.42%) | 12,286,991 |
| 19 Jan 2022 | CNY | 1.021 | 1.034 | 1.018 | 1.023 | 1.023 | +0.001 (+0.10%) | 10,485,983 |
| 18 Jan 2022 | CNY | 1.034 | 1.036 | 1.019 | 1.022 | 1.022 | -0.008 (-0.78%) | 11,809,654 |
