| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 10,797,011 |
| 22 Feb 2022 | CNY | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 15,005,311 |
| 21 Feb 2022 | CNY | 2.88 | 2.97 | 2.88 | 2.94 | 2.94 | +0.07 (+2.44%) | 13,779,488 |
| 18 Feb 2022 | CNY | 2.84 | 2.89 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 11,930,502 |
| 17 Feb 2022 | CNY | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 12,809,350 |
| 16 Feb 2022 | CNY | 2.89 | 2.91 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 12,395,448 |
| 15 Feb 2022 | CNY | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 7,727,494 |
| 14 Feb 2022 | CNY | 2.9 | 2.94 | 2.87 | 2.92 | 2.92 | +0.01 (+0.34%) | 10,012,098 |
| 11 Feb 2022 | CNY | 2.97 | 2.98 | 2.89 | 2.91 | 2.91 | -0.08 (-2.68%) | 17,908,650 |
| 10 Feb 2022 | CNY | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | -0.08 (-2.61%) | 15,755,000 |
| 9 Feb 2022 | CNY | 3 | 3.09 | 2.99 | 3.07 | 3.07 | +0.06 (+1.99%) | 11,596,450 |
| 8 Feb 2022 | CNY | 2.99 | 3.02 | 2.94 | 3.01 | 3.01 | +0.01 (+0.33%) | 10,813,579 |
| 7 Feb 2022 | CNY | 3.04 | 3.1 | 2.97 | 3 | 3 | -0.07 (-2.28%) | 13,728,450 |
| 28 Jan 2022 | CNY | 2.89 | 3.09 | 2.85 | 3.07 | 3.07 | +0.21 (+7.34%) | 15,868,050 |
| 27 Jan 2022 | CNY | 2.92 | 2.95 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 10,047,000 |
| 26 Jan 2022 | CNY | 2.88 | 2.96 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 8,645,450 |
| 25 Jan 2022 | CNY | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -0.13 (-4.32%) | 11,586,553 |
| 24 Jan 2022 | CNY | 3.03 | 3.09 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 13,059,000 |
| 21 Jan 2022 | CNY | 2.9 | 3.15 | 2.81 | 3.08 | 3.08 | +0.15 (+5.12%) | 32,499,132 |
| 20 Jan 2022 | CNY | 3.07 | 3.07 | 2.91 | 2.93 | 2.93 | -0.13 (-4.25%) | 22,819,817 |
| 19 Jan 2022 | CNY | 3.05 | 3.1 | 3.01 | 3.06 | 3.06 | -0.02 (-0.65%) | 12,467,000 |
| 18 Jan 2022 | CNY | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 12,786,744 |
| 17 Jan 2022 | CNY | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 13,191,867 |
| 14 Jan 2022 | CNY | 3.07 | 3.16 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 19,395,851 |
| 13 Jan 2022 | CNY | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 17,373,400 |
| 12 Jan 2022 | CNY | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 13,301,847 |
| 11 Jan 2022 | CNY | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 12,648,467 |
| 10 Jan 2022 | CNY | 3.14 | 3.2 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,071,350 |
| 7 Jan 2022 | CNY | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -0.08 (-2.47%) | 21,712,644 |
| 6 Jan 2022 | CNY | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | -0.01 (-0.31%) | 16,990,947 |
