| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 2.05 | 2.16 | 2.03 | 2.14 | 2.14 | +0.08 (+3.88%) | 32,972,701 |
| 17 Feb 2022 | CNY | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -0.07 (-3.29%) | 18,852,900 |
| 16 Feb 2022 | CNY | 2.07 | 2.13 | 2.06 | 2.13 | 2.13 | +0.07 (+3.40%) | 15,207,925 |
| 15 Feb 2022 | CNY | 2.13 | 2.14 | 2.05 | 2.06 | 2.06 | -0.06 (-2.83%) | 16,970,297 |
| 14 Feb 2022 | CNY | 2.13 | 2.2 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 21,796,780 |
| 11 Feb 2022 | CNY | 2.18 | 2.25 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 34,085,354 |
| 10 Feb 2022 | CNY | 2.19 | 2.2 | 2.12 | 2.15 | 2.15 | -0.03 (-1.38%) | 15,467,322 |
| 9 Feb 2022 | CNY | 2.13 | 2.23 | 2.12 | 2.18 | 2.18 | +0.05 (+2.35%) | 25,149,370 |
| 8 Feb 2022 | CNY | 2 | 2.15 | 1.99 | 2.13 | 2.13 | +0.11 (+5.45%) | 27,999,700 |
| 7 Feb 2022 | CNY | 2.05 | 2.08 | 1.95 | 2.02 | 2.02 | -0.07 (-3.35%) | 23,954,400 |
| 28 Jan 2022 | CNY | 2.05 | 2.11 | 2.01 | 2.09 | 2.09 | +0.04 (+1.95%) | 20,088,408 |
| 27 Jan 2022 | CNY | 2.11 | 2.13 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 19,391,700 |
| 26 Jan 2022 | CNY | 2.05 | 2.16 | 2.03 | 2.12 | 2.12 | +0.09 (+4.43%) | 21,529,970 |
| 25 Jan 2022 | CNY | 2.11 | 2.12 | 2.02 | 2.03 | 2.03 | -0.1 (-4.69%) | 17,938,571 |
| 24 Jan 2022 | CNY | 2.14 | 2.19 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 20,432,567 |
| 21 Jan 2022 | CNY | 2.14 | 2.21 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 20,800,910 |
| 20 Jan 2022 | CNY | 2.2 | 2.28 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 31,338,900 |
| 19 Jan 2022 | CNY | 2.13 | 2.25 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 28,962,587 |
| 18 Jan 2022 | CNY | 2.19 | 2.21 | 2.1 | 2.15 | 2.15 | -0.02 (-0.92%) | 29,338,086 |
| 17 Jan 2022 | CNY | 2.18 | 2.26 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 31,780,940 |
| 14 Jan 2022 | CNY | 2.33 | 2.44 | 2.2 | 2.22 | 2.22 | -0.11 (-4.72%) | 68,793,557 |
| 13 Jan 2022 | CNY | 2.19 | 2.44 | 2.19 | 2.33 | 2.33 | +0.11 (+4.95%) | 94,042,700 |
| 12 Jan 2022 | CNY | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | -0.04 (-1.77%) | 25,607,086 |
| 11 Jan 2022 | CNY | 2.2 | 2.29 | 2.19 | 2.26 | 2.26 | +0.04 (+1.80%) | 33,893,321 |
| 10 Jan 2022 | CNY | 2.2 | 2.23 | 2.16 | 2.22 | 2.22 | +0.01 (+0.45%) | 25,109,700 |
| 7 Jan 2022 | CNY | 2.14 | 2.31 | 2.14 | 2.21 | 2.21 | +0.06 (+2.79%) | 43,667,160 |
| 6 Jan 2022 | CNY | 2.07 | 2.24 | 2.07 | 2.15 | 2.15 | +0.05 (+2.38%) | 33,996,760 |
| 5 Jan 2022 | CNY | 2.09 | 2.13 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 22,165,340 |
| 4 Jan 2022 | CNY | 2.05 | 2.12 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 24,469,726 |
| 31 Dec 2021 | CNY | 2.03 | 2.07 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 17,034,396 |
