| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 2.04 | 2.09 | 1.96 | 1.98 | 1.98 | -0.07 (-3.41%) | 5,408,970 |
| 14 Mar 2022 | CNY | 2.11 | 2.12 | 2.05 | 2.05 | 2.05 | -0.07 (-3.30%) | 4,704,100 |
| 11 Mar 2022 | CNY | 2.13 | 2.14 | 2.08 | 2.12 | 2.12 | -0.03 (-1.40%) | 5,737,750 |
| 10 Mar 2022 | CNY | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 5,855,310 |
| 9 Mar 2022 | CNY | 2.18 | 2.19 | 2.07 | 2.14 | 2.14 | -0.04 (-1.83%) | 8,577,800 |
| 8 Mar 2022 | CNY | 2.14 | 2.26 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 8,301,800 |
| 7 Mar 2022 | CNY | 2.14 | 2.19 | 2.06 | 2.15 | 2.15 | -0.02 (-0.92%) | 7,597,700 |
| 4 Mar 2022 | CNY | 2.09 | 2.21 | 2.05 | 2.17 | 2.17 | +0.07 (+3.33%) | 10,084,400 |
| 3 Mar 2022 | CNY | 2.19 | 2.19 | 2.1 | 2.1 | 2.1 | -0.09 (-4.11%) | 9,030,900 |
| 2 Mar 2022 | CNY | 2.12 | 2.21 | 2.1 | 2.19 | 2.19 | +0.08 (+3.79%) | 12,294,900 |
| 1 Mar 2022 | CNY | 2.01 | 2.11 | 1.99 | 2.11 | 2.11 | +0.1 (+4.98%) | 9,432,020 |
| 28 Feb 2022 | CNY | 2.03 | 2.05 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 4,683,150 |
| 25 Feb 2022 | CNY | 2 | 2.06 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 5,938,550 |
| 24 Feb 2022 | CNY | 2.08 | 2.08 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 13,159,400 |
| 23 Feb 2022 | CNY | 2.12 | 2.13 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 6,382,500 |
| 22 Feb 2022 | CNY | 2.03 | 2.13 | 1.99 | 2.09 | 2.09 | +0.06 (+2.96%) | 10,160,720 |
| 21 Feb 2022 | CNY | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 8,589,750 |
| 18 Feb 2022 | CNY | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | +0.1 (+5.15%) | 12,619,830 |
| 17 Feb 2022 | CNY | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 8,206,850 |
| 16 Feb 2022 | CNY | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 5,546,220 |
| 15 Feb 2022 | CNY | 1.96 | 1.97 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 9,892,890 |
| 14 Feb 2022 | CNY | 1.94 | 1.99 | 1.92 | 1.97 | 1.97 | +0.03 (+1.55%) | 9,600,200 |
| 11 Feb 2022 | CNY | 1.94 | 1.98 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 9,900,580 |
| 10 Feb 2022 | CNY | 1.91 | 1.97 | 1.89 | 1.95 | 1.95 | -0.04 (-2.01%) | 20,322,840 |
| 9 Feb 2022 | CNY | 1.88 | 2.08 | 1.88 | 1.99 | 1.99 | +0.01 (+0.51%) | 30,718,240 |
| 8 Feb 2022 | CNY | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 1,716,500 |
| 7 Feb 2022 | CNY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 2,270,200 |
| 28 Jan 2022 | CNY | 2.19 | 2.23 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 8,368,450 |
| 27 Jan 2022 | CNY | 2.41 | 2.42 | 2.3 | 2.3 | 2.3 | -0.12 (-4.96%) | 4,389,600 |
| 26 Jan 2022 | CNY | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 3,096,000 |
