| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 2.94 | 2.98 | 2.88 | 2.97 | 2.97 | +0.02 (+0.68%) | 81,927,120 |
| 17 Feb 2022 | CNY | 2.9 | 3.04 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 152,617,895 |
| 16 Feb 2022 | CNY | 2.75 | 2.93 | 2.75 | 2.91 | 2.91 | +0.16 (+5.82%) | 104,694,850 |
| 15 Feb 2022 | CNY | 2.8 | 2.8 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 35,594,460 |
| 14 Feb 2022 | CNY | 2.77 | 2.82 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 32,601,540 |
| 11 Feb 2022 | CNY | 2.84 | 2.88 | 2.78 | 2.79 | 2.79 | -0.09 (-3.13%) | 51,006,177 |
| 10 Feb 2022 | CNY | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 61,166,305 |
| 9 Feb 2022 | CNY | 2.8 | 2.84 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 62,390,801 |
| 8 Feb 2022 | CNY | 2.75 | 2.88 | 2.73 | 2.8 | 2.8 | +0.15 (+5.66%) | 91,500,621 |
| 7 Feb 2022 | CNY | 2.62 | 2.68 | 2.56 | 2.65 | 2.65 | +0.02 (+0.76%) | 35,198,430 |
| 28 Jan 2022 | CNY | 2.53 | 2.66 | 2.53 | 2.63 | 2.63 | +0.12 (+4.78%) | 44,902,922 |
| 27 Jan 2022 | CNY | 2.61 | 2.62 | 2.5 | 2.51 | 2.51 | -0.1 (-3.83%) | 38,551,700 |
| 26 Jan 2022 | CNY | 2.59 | 2.64 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 32,362,905 |
| 25 Jan 2022 | CNY | 2.69 | 2.76 | 2.56 | 2.57 | 2.57 | -0.12 (-4.46%) | 50,058,063 |
| 24 Jan 2022 | CNY | 2.7 | 2.75 | 2.67 | 2.69 | 2.69 | -0.05 (-1.82%) | 31,798,431 |
| 21 Jan 2022 | CNY | 2.78 | 2.82 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 36,548,964 |
| 20 Jan 2022 | CNY | 2.88 | 2.9 | 2.77 | 2.78 | 2.78 | -0.1 (-3.47%) | 56,756,980 |
| 19 Jan 2022 | CNY | 2.78 | 2.95 | 2.77 | 2.88 | 2.88 | +0.1 (+3.60%) | 75,096,406 |
| 18 Jan 2022 | CNY | 2.84 | 2.86 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 43,064,580 |
| 17 Jan 2022 | CNY | 2.77 | 2.87 | 2.77 | 2.84 | 2.84 | +0.06 (+2.16%) | 57,056,779 |
| 14 Jan 2022 | CNY | 2.89 | 2.9 | 2.76 | 2.78 | 2.78 | -0.13 (-4.47%) | 68,908,793 |
| 13 Jan 2022 | CNY | 2.85 | 3.03 | 2.84 | 2.91 | 2.91 | +0.05 (+1.75%) | 75,536,417 |
| 12 Jan 2022 | CNY | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 40,247,690 |
| 11 Jan 2022 | CNY | 2.91 | 2.95 | 2.82 | 2.84 | 2.84 | -0.07 (-2.41%) | 57,908,695 |
| 10 Jan 2022 | CNY | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | 0.0 (0.0%) | 40,732,957 |
| 7 Jan 2022 | CNY | 3 | 3.03 | 2.88 | 2.91 | 2.91 | -0.12 (-3.96%) | 93,832,621 |
| 6 Jan 2022 | CNY | 2.95 | 3.08 | 2.93 | 3.03 | 3.03 | +0.05 (+1.68%) | 83,139,906 |
| 5 Jan 2022 | CNY | 3.01 | 3.08 | 2.92 | 2.98 | 2.98 | -0.05 (-1.65%) | 79,497,711 |
| 4 Jan 2022 | CNY | 2.9 | 3.09 | 2.9 | 3.03 | 3.03 | +0.09 (+3.06%) | 88,551,312 |
| 31 Dec 2021 | CNY | 2.87 | 3.04 | 2.85 | 2.94 | 2.94 | +0.05 (+1.73%) | 95,680,706 |
