| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 89,339,801 |
| 16 Feb 2022 | CNY | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 60,165,995 |
| 15 Feb 2022 | CNY | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 58,182,319 |
| 14 Feb 2022 | CNY | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 57,998,672 |
| 11 Feb 2022 | CNY | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 82,618,866 |
| 10 Feb 2022 | CNY | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 116,708,226 |
| 9 Feb 2022 | CNY | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 65,472,599 |
| 8 Feb 2022 | CNY | 1.27 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 86,356,939 |
| 7 Feb 2022 | CNY | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 106,906,519 |
| 28 Jan 2022 | CNY | 1.26 | 1.31 | 1.24 | 1.3 | 1.3 | +0.03 (+2.36%) | 113,072,149 |
| 27 Jan 2022 | CNY | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 133,060,646 |
| 26 Jan 2022 | CNY | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 57,942,988 |
| 25 Jan 2022 | CNY | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 98,001,865 |
| 24 Jan 2022 | CNY | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 92,430,873 |
| 21 Jan 2022 | CNY | 1.36 | 1.42 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 123,675,835 |
| 20 Jan 2022 | CNY | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 110,613,804 |
| 19 Jan 2022 | CNY | 1.37 | 1.43 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 198,132,736 |
| 18 Jan 2022 | CNY | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.07 (+5.38%) | 132,143,588 |
| 17 Jan 2022 | CNY | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 147,439,385 |
| 14 Jan 2022 | CNY | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 146,928,867 |
| 13 Jan 2022 | CNY | 1.4 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 153,731,266 |
| 12 Jan 2022 | CNY | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 174,628,821 |
| 11 Jan 2022 | CNY | 1.46 | 1.48 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 337,373,593 |
| 10 Jan 2022 | CNY | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | +0.07 (+5.04%) | 355,425,193 |
| 7 Jan 2022 | CNY | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 626,355,919 |
| 6 Jan 2022 | CNY | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 7,766,400 |
| 5 Jan 2022 | CNY | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 5,425,600 |
| 4 Jan 2022 | CNY | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 4,047,000 |
| 31 Dec 2021 | CNY | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57 (-60.05%) | 7,360,600 |
| 29 Dec 2021 | CNY | 4.16 | 4.29 | 4.12 | 4.28 | 4.28 | +0.19 (+4.65%) | 49,566,466 |
