| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 2.5 | 2.508 | 2.46 | 2.465 | 2.465 | -0.109 (-4.23%) | 187,426,400 |
| 23 Feb 2022 | CNY | 2.582 | 2.602 | 2.57 | 2.574 | 2.574 | +0.013 (+0.51%) | 146,295,100 |
| 22 Feb 2022 | CNY | 2.561 | 2.568 | 2.553 | 2.561 | 2.561 | -0.056 (-2.14%) | 94,666,800 |
| 21 Feb 2022 | CNY | 2.612 | 2.618 | 2.601 | 2.617 | 2.617 | -0.011 (-0.42%) | 123,124,400 |
| 18 Feb 2022 | CNY | 2.622 | 2.639 | 2.616 | 2.628 | 2.628 | -0.036 (-1.35%) | 75,771,900 |
| 17 Feb 2022 | CNY | 2.666 | 2.675 | 2.656 | 2.664 | 2.664 | -0.007 (-0.26%) | 57,582,600 |
| 16 Feb 2022 | CNY | 2.67 | 2.672 | 2.665 | 2.671 | 2.671 | +0.033 (+1.25%) | 34,109,600 |
| 15 Feb 2022 | CNY | 2.647 | 2.648 | 2.631 | 2.638 | 2.638 | -0.017 (-0.64%) | 65,231,000 |
| 14 Feb 2022 | CNY | 2.654 | 2.657 | 2.646 | 2.655 | 2.655 | -0.024 (-0.90%) | 80,672,400 |
| 11 Feb 2022 | CNY | 2.696 | 2.702 | 2.673 | 2.679 | 2.679 | -0.075 (-2.72%) | 118,055,200 |
| 10 Feb 2022 | CNY | 2.751 | 2.76 | 2.739 | 2.754 | 2.754 | +0.032 (+1.18%) | 92,612,907 |
| 9 Feb 2022 | CNY | 2.708 | 2.724 | 2.708 | 2.722 | 2.722 | +0.035 (+1.30%) | 47,809,550 |
| 8 Feb 2022 | CNY | 2.684 | 2.692 | 2.68 | 2.687 | 2.687 | -0.006 (-0.22%) | 51,235,300 |
| 7 Feb 2022 | CNY | 2.675 | 2.694 | 2.668 | 2.693 | 2.693 | +0.096 (+3.70%) | 60,685,200 |
| 28 Jan 2022 | CNY | 2.595 | 2.603 | 2.574 | 2.597 | 2.597 | +0.045 (+1.76%) | 90,258,800 |
| 27 Jan 2022 | CNY | 2.588 | 2.588 | 2.546 | 2.552 | 2.552 | -0.049 (-1.88%) | 141,460,900 |
| 26 Jan 2022 | CNY | 2.599 | 2.606 | 2.594 | 2.601 | 2.601 | -0.004 (-0.15%) | 37,851,400 |
| 25 Jan 2022 | CNY | 2.61 | 2.615 | 2.593 | 2.605 | 2.605 | -0.033 (-1.25%) | 72,903,000 |
| 24 Jan 2022 | CNY | 2.653 | 2.653 | 2.636 | 2.638 | 2.638 | -0.032 (-1.20%) | 89,051,500 |
| 21 Jan 2022 | CNY | 2.669 | 2.672 | 2.658 | 2.67 | 2.67 | -0.054 (-1.98%) | 81,438,586 |
| 20 Jan 2022 | CNY | 2.723 | 2.726 | 2.714 | 2.724 | 2.724 | -0.015 (-0.55%) | 105,373,091 |
| 19 Jan 2022 | CNY | 2.754 | 2.759 | 2.734 | 2.739 | 2.739 | -0.044 (-1.58%) | 39,400,909 |
| 18 Jan 2022 | CNY | 2.796 | 2.798 | 2.781 | 2.783 | 2.783 | -0.011 (-0.39%) | 12,791,300 |
| 17 Jan 2022 | CNY | 2.794 | 2.8 | 2.788 | 2.794 | 2.794 | -0.008 (-0.29%) | 18,007,100 |
| 14 Jan 2022 | CNY | 2.788 | 2.802 | 2.788 | 2.802 | 2.802 | -0.027 (-0.95%) | 20,927,900 |
| 13 Jan 2022 | CNY | 2.837 | 2.837 | 2.826 | 2.829 | 2.829 | -0.007 (-0.25%) | 18,229,900 |
| 12 Jan 2022 | CNY | 2.832 | 2.836 | 2.828 | 2.836 | 2.836 | +0.032 (+1.14%) | 39,203,700 |
| 11 Jan 2022 | CNY | 2.815 | 2.815 | 2.801 | 2.804 | 2.804 | -0.012 (-0.43%) | 28,506,000 |
| 10 Jan 2022 | CNY | 2.81 | 2.818 | 2.798 | 2.816 | 2.816 | -0.019 (-0.67%) | 45,896,600 |
| 7 Jan 2022 | CNY | 2.832 | 2.84 | 2.831 | 2.835 | 2.835 | +0.018 (+0.64%) | 18,553,000 |
