| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 2.08 | 2.2 | 2.07 | 2.18 | 2.18 | +0.08 (+3.81%) | 51,105,230 |
| 17 Feb 2022 | CNY | 2.14 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 27,827,457 |
| 16 Feb 2022 | CNY | 2.13 | 2.2 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 32,342,546 |
| 15 Feb 2022 | CNY | 2.16 | 2.19 | 2.1 | 2.12 | 2.12 | -0.05 (-2.30%) | 33,242,824 |
| 14 Feb 2022 | CNY | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | -0.07 (-3.13%) | 47,628,486 |
| 11 Feb 2022 | CNY | 2.24 | 2.33 | 2.18 | 2.24 | 2.24 | +0.04 (+1.82%) | 81,788,218 |
| 10 Feb 2022 | CNY | 2.16 | 2.21 | 2.12 | 2.2 | 2.2 | +0.03 (+1.38%) | 44,724,456 |
| 9 Feb 2022 | CNY | 2.18 | 2.22 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 43,844,430 |
| 8 Feb 2022 | CNY | 2.06 | 2.23 | 2.05 | 2.19 | 2.19 | +0.11 (+5.29%) | 71,126,807 |
| 7 Feb 2022 | CNY | 2.03 | 2.09 | 2 | 2.08 | 2.08 | -0.01 (-0.48%) | 55,024,640 |
| 28 Jan 2022 | CNY | 2.1 | 2.16 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 56,583,155 |
| 27 Jan 2022 | CNY | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 103,284,238 |
| 26 Jan 2022 | CNY | 1.99 | 2.16 | 1.99 | 2.16 | 2.16 | +0.2 (+10.20%) | 117,231,198 |
| 25 Jan 2022 | CNY | 2.07 | 2.11 | 1.96 | 1.96 | 1.96 | -0.16 (-7.55%) | 85,258,563 |
| 24 Jan 2022 | CNY | 2.13 | 2.23 | 2.12 | 2.12 | 2.12 | -0.23 (-9.79%) | 165,382,261 |
| 21 Jan 2022 | CNY | 2.51 | 2.56 | 2.18 | 2.35 | 2.35 | +0.02 (+0.86%) | 261,132,594 |
| 20 Jan 2022 | CNY | 2.15 | 2.33 | 2.14 | 2.33 | 2.33 | +0.21 (+9.91%) | 120,367,149 |
| 19 Jan 2022 | CNY | 2.08 | 2.17 | 2.07 | 2.12 | 2.12 | +0.04 (+1.92%) | 24,646,341 |
| 18 Jan 2022 | CNY | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 18,882,935 |
| 17 Jan 2022 | CNY | 2.12 | 2.16 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 20,882,704 |
| 14 Jan 2022 | CNY | 2.18 | 2.2 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 38,353,895 |
| 13 Jan 2022 | CNY | 2.16 | 2.3 | 2.14 | 2.2 | 2.2 | +0.05 (+2.33%) | 61,527,578 |
| 12 Jan 2022 | CNY | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 21,953,494 |
| 11 Jan 2022 | CNY | 2.13 | 2.22 | 2.12 | 2.17 | 2.17 | +0.03 (+1.40%) | 38,433,770 |
| 10 Jan 2022 | CNY | 2.11 | 2.15 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 29,540,028 |
| 7 Jan 2022 | CNY | 2.07 | 2.18 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 44,901,121 |
| 6 Jan 2022 | CNY | 2.03 | 2.11 | 2.02 | 2.08 | 2.08 | +0.04 (+1.96%) | 26,302,089 |
| 5 Jan 2022 | CNY | 2.02 | 2.05 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 24,664,941 |
| 4 Jan 2022 | CNY | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 16,395,385 |
| 31 Dec 2021 | CNY | 1.97 | 2 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 12,968,431 |
