| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 2.92 | 3.09 | 2.92 | 3.05 | 3.05 | +0.11 (+3.74%) | 58,936,697 |
| 17 Feb 2022 | CNY | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 27,162,846 |
| 16 Feb 2022 | CNY | 2.96 | 3.05 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 33,829,846 |
| 15 Feb 2022 | CNY | 2.98 | 2.99 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 37,724,000 |
| 14 Feb 2022 | CNY | 3 | 3.02 | 2.92 | 2.99 | 2.99 | -0.01 (-0.33%) | 41,458,765 |
| 11 Feb 2022 | CNY | 3.05 | 3.1 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 68,421,078 |
| 10 Feb 2022 | CNY | 2.96 | 3.11 | 2.95 | 3.06 | 3.06 | +0.08 (+2.68%) | 98,470,612 |
| 9 Feb 2022 | CNY | 3.01 | 3.09 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 83,192,400 |
| 8 Feb 2022 | CNY | 3.13 | 3.13 | 2.94 | 3 | 3 | -0.04 (-1.32%) | 131,105,874 |
| 7 Feb 2022 | CNY | 3.02 | 3.04 | 2.84 | 3.04 | 3.04 | +0.28 (+10.14%) | 42,509,434 |
| 28 Jan 2022 | CNY | 2.52 | 2.76 | 2.52 | 2.76 | 2.76 | +0.25 (+9.96%) | 37,336,300 |
| 27 Jan 2022 | CNY | 2.59 | 2.6 | 2.51 | 2.51 | 2.51 | -0.09 (-3.46%) | 15,652,300 |
| 26 Jan 2022 | CNY | 2.57 | 2.61 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 12,094,508 |
| 25 Jan 2022 | CNY | 2.68 | 2.69 | 2.55 | 2.56 | 2.56 | -0.12 (-4.48%) | 19,882,601 |
| 24 Jan 2022 | CNY | 2.68 | 2.7 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 9,963,604 |
| 21 Jan 2022 | CNY | 2.7 | 2.72 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 17,494,548 |
| 20 Jan 2022 | CNY | 2.79 | 2.81 | 2.7 | 2.71 | 2.71 | -0.09 (-3.21%) | 20,673,362 |
| 19 Jan 2022 | CNY | 2.76 | 2.83 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 18,393,234 |
| 18 Jan 2022 | CNY | 2.76 | 2.8 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 21,713,393 |
| 17 Jan 2022 | CNY | 2.83 | 2.86 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 37,115,399 |
| 14 Jan 2022 | CNY | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 21,031,962 |
| 13 Jan 2022 | CNY | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 15,716,900 |
| 12 Jan 2022 | CNY | 2.88 | 2.9 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 13,539,900 |
| 11 Jan 2022 | CNY | 2.86 | 2.97 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 22,661,129 |
| 10 Jan 2022 | CNY | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 20,002,800 |
| 7 Jan 2022 | CNY | 2.9 | 2.93 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 30,335,092 |
| 6 Jan 2022 | CNY | 2.96 | 2.97 | 2.9 | 2.91 | 2.91 | -0.06 (-2.02%) | 27,517,700 |
| 5 Jan 2022 | CNY | 3 | 3.06 | 2.95 | 2.97 | 2.97 | -0.06 (-1.98%) | 37,733,385 |
| 4 Jan 2022 | CNY | 2.81 | 3.06 | 2.8 | 3.03 | 3.03 | +0.05 (+1.68%) | 76,512,305 |
| 31 Dec 2021 | CNY | 2.92 | 3.01 | 2.9 | 2.98 | 2.98 | +0.01 (+0.34%) | 25,821,785 |
