| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 2.58 | 2.609 | 2.578 | 2.593 | 2.593 | -0.026 (-0.99%) | 43,500 |
| 28 Feb 2022 | CNY | 2.64 | 2.64 | 2.58 | 2.619 | 2.619 | -0.044 (-1.65%) | 167,600 |
| 25 Feb 2022 | CNY | 2.63 | 2.69 | 2.63 | 2.663 | 2.663 | +0.019 (+0.72%) | 108,327 |
| 18 Feb 2022 | CNY | 2.6 | 2.644 | 2.6 | 2.644 | 2.644 | +0.007 (+0.27%) | 1,200 |
| 17 Feb 2022 | CNY | 2.637 | 2.637 | 2.637 | 2.637 | 2.637 | +0.007 (+0.27%) | 0 |
| 16 Feb 2022 | CNY | 2.649 | 2.649 | 2.601 | 2.63 | 2.63 | -0.009 (-0.34%) | 7,809 |
| 15 Feb 2022 | CNY | 2.63 | 2.639 | 2.62 | 2.639 | 2.639 | +0.026 (+1.00%) | 10,300 |
| 14 Feb 2022 | CNY | 2.625 | 2.639 | 2.604 | 2.613 | 2.613 | -0.013 (-0.50%) | 8,249 |
| 11 Feb 2022 | CNY | 2.626 | 2.626 | 2.626 | 2.626 | 2.626 | -0.011 (-0.42%) | 0 |
| 10 Feb 2022 | CNY | 2.622 | 2.639 | 2.617 | 2.637 | 2.637 | -0.023 (-0.86%) | 47,587 |
| 9 Feb 2022 | CNY | 2.648 | 2.66 | 2.648 | 2.66 | 2.66 | +0.045 (+1.72%) | 10,100 |
| 8 Feb 2022 | CNY | 2.62 | 2.63 | 2.592 | 2.615 | 2.615 | -0.025 (-0.95%) | 20,362 |
| 7 Feb 2022 | CNY | 2.634 | 2.67 | 2.634 | 2.64 | 2.64 | +0.02 (+0.76%) | 38,812 |
| 28 Jan 2022 | CNY | 2.636 | 2.637 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 40,594 |
| 27 Jan 2022 | CNY | 2.635 | 2.635 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 27,300 |
| 26 Jan 2022 | CNY | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | +0.028 (+1.06%) | 32,620 |
| 25 Jan 2022 | CNY | 2.67 | 2.69 | 2.632 | 2.632 | 2.632 | -0.054 (-2.01%) | 43,257 |
| 24 Jan 2022 | CNY | 2.67 | 2.72 | 2.66 | 2.686 | 2.686 | +0.013 (+0.49%) | 37,857 |
| 21 Jan 2022 | CNY | 2.7 | 2.729 | 2.673 | 2.673 | 2.673 | 0.0 (0.0%) | 106,785 |
| 20 Jan 2022 | CNY | 2.7 | 2.72 | 2.673 | 2.673 | 2.673 | +0.013 (+0.49%) | 99,200 |
| 19 Jan 2022 | CNY | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 28,147 |
| 18 Jan 2022 | CNY | 2.67 | 2.712 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 127,600 |
| 17 Jan 2022 | CNY | 2.679 | 2.72 | 2.66 | 2.71 | 2.71 | +0.013 (+0.48%) | 72,000 |
| 14 Jan 2022 | CNY | 2.666 | 2.697 | 2.666 | 2.697 | 2.697 | +0.017 (+0.63%) | 24,100 |
| 13 Jan 2022 | CNY | 2.71 | 2.768 | 2.68 | 2.68 | 2.68 | -0.085 (-3.07%) | 33,500 |
| 12 Jan 2022 | CNY | 2.721 | 2.765 | 2.721 | 2.765 | 2.765 | +0.044 (+1.62%) | 103,255 |
| 11 Jan 2022 | CNY | 2.731 | 2.774 | 2.713 | 2.721 | 2.721 | -0.057 (-2.05%) | 80,133 |
| 10 Jan 2022 | CNY | 2.753 | 2.78 | 2.753 | 2.778 | 2.778 | +0.057 (+2.09%) | 26,651 |
| 7 Jan 2022 | CNY | 2.762 | 2.766 | 2.71 | 2.721 | 2.721 | -0.074 (-2.65%) | 187,420 |
| 6 Jan 2022 | CNY | 2.78 | 2.795 | 2.757 | 2.795 | 2.795 | +0.005 (+0.18%) | 37,920 |
