| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 2.08 | 2.18 | 2.06 | 2.17 | 2.17 | +0.08 (+3.83%) | 154,996,342 |
| 17 Feb 2022 | CNY | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 72,114,762 |
| 16 Feb 2022 | CNY | 2.08 | 2.14 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 97,067,859 |
| 15 Feb 2022 | CNY | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 100,557,645 |
| 14 Feb 2022 | CNY | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -0.05 (-2.31%) | 106,876,106 |
| 11 Feb 2022 | CNY | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 105,766,283 |
| 10 Feb 2022 | CNY | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 123,191,621 |
| 9 Feb 2022 | CNY | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 171,994,214 |
| 8 Feb 2022 | CNY | 2.07 | 2.18 | 2.06 | 2.17 | 2.17 | +0.11 (+5.34%) | 239,069,791 |
| 7 Feb 2022 | CNY | 2 | 2.08 | 1.99 | 2.06 | 2.06 | +0.07 (+3.52%) | 121,467,392 |
| 28 Jan 2022 | CNY | 2.02 | 2.03 | 1.93 | 1.99 | 1.99 | -0.02 (-1.00%) | 84,634,527 |
| 27 Jan 2022 | CNY | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 63,655,615 |
| 26 Jan 2022 | CNY | 2 | 2.06 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 58,239,651 |
| 25 Jan 2022 | CNY | 2.09 | 2.09 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 94,616,996 |
| 24 Jan 2022 | CNY | 2.1 | 2.13 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 71,299,602 |
| 21 Jan 2022 | CNY | 2.15 | 2.15 | 2.1 | 2.11 | 2.11 | -0.05 (-2.31%) | 105,808,931 |
| 20 Jan 2022 | CNY | 2.16 | 2.22 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 131,589,082 |
| 19 Jan 2022 | CNY | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.03 (+1.41%) | 120,523,379 |
| 18 Jan 2022 | CNY | 2.1 | 2.14 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 72,242,685 |
| 17 Jan 2022 | CNY | 2.09 | 2.12 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 56,896,992 |
| 14 Jan 2022 | CNY | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -0.05 (-2.31%) | 105,403,549 |
| 13 Jan 2022 | CNY | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 89,847,000 |
| 12 Jan 2022 | CNY | 2.2 | 2.21 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 104,530,267 |
| 11 Jan 2022 | CNY | 2.18 | 2.22 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 114,755,700 |
| 10 Jan 2022 | CNY | 2.19 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 99,560,600 |
| 7 Jan 2022 | CNY | 2.14 | 2.22 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 196,474,509 |
| 6 Jan 2022 | CNY | 2.11 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 88,274,000 |
| 5 Jan 2022 | CNY | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 65,651,074 |
| 4 Jan 2022 | CNY | 2.09 | 2.13 | 2.08 | 2.13 | 2.13 | +0.04 (+1.91%) | 87,911,494 |
| 31 Dec 2021 | CNY | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 53,189,399 |
