| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 192,140,736 |
| 25 Feb 2022 | CNY | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 226,893,274 |
| 24 Feb 2022 | CNY | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 337,990,375 |
| 23 Feb 2022 | CNY | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 324,945,844 |
| 22 Feb 2022 | CNY | 1.82 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 214,012,700 |
| 21 Feb 2022 | CNY | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 272,136,776 |
| 18 Feb 2022 | CNY | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 247,171,470 |
| 17 Feb 2022 | CNY | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 167,443,639 |
| 16 Feb 2022 | CNY | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 170,643,605 |
| 15 Feb 2022 | CNY | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 173,900,818 |
| 14 Feb 2022 | CNY | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 215,602,277 |
| 11 Feb 2022 | CNY | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 230,263,341 |
| 10 Feb 2022 | CNY | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 322,090,767 |
| 9 Feb 2022 | CNY | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 392,697,965 |
| 8 Feb 2022 | CNY | 1.72 | 1.8 | 1.72 | 1.79 | 1.79 | +0.08 (+4.68%) | 412,932,163 |
| 7 Feb 2022 | CNY | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | +0.04 (+2.40%) | 224,543,869 |
| 28 Jan 2022 | CNY | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 166,589,461 |
| 27 Jan 2022 | CNY | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 239,768,017 |
| 26 Jan 2022 | CNY | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 192,621,922 |
| 25 Jan 2022 | CNY | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 231,125,435 |
| 24 Jan 2022 | CNY | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 150,308,046 |
| 21 Jan 2022 | CNY | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 165,674,535 |
| 20 Jan 2022 | CNY | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 199,593,466 |
| 19 Jan 2022 | CNY | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 173,108,452 |
| 18 Jan 2022 | CNY | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 196,899,912 |
| 17 Jan 2022 | CNY | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 149,859,660 |
| 14 Jan 2022 | CNY | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 272,159,581 |
| 13 Jan 2022 | CNY | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 222,102,573 |
| 12 Jan 2022 | CNY | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 216,131,274 |
| 11 Jan 2022 | CNY | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 186,478,130 |
