| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 1.0442 | 1.0499 | 1.0328 | 1.0328 | 1.0328 | -0.017 (-1.63%) | 12,929,888 |
| 25 Feb 2022 | CNY | 1.0442 | 1.0613 | 1.0385 | 1.0499 | 1.0499 | +0.006 (+0.55%) | 19,827,872 |
| 24 Feb 2022 | CNY | 1.0613 | 1.0784 | 1.0214 | 1.0442 | 1.0442 | -0.023 (-2.14%) | 32,907,639 |
| 23 Feb 2022 | CNY | 1.0556 | 1.067 | 1.0499 | 1.067 | 1.067 | +0.011 (+1.08%) | 15,025,082 |
| 22 Feb 2022 | CNY | 1.067 | 1.067 | 1.0499 | 1.0556 | 1.0556 | -0.017 (-1.59%) | 19,597,264 |
| 21 Feb 2022 | CNY | 1.0613 | 1.0784 | 1.0613 | 1.0727 | 1.0727 | +0.006 (+0.53%) | 24,093,163 |
| 18 Feb 2022 | CNY | 1.0556 | 1.0784 | 1.0442 | 1.067 | 1.067 | +0.006 (+0.54%) | 23,636,620 |
| 17 Feb 2022 | CNY | 1.0385 | 1.0727 | 1.0328 | 1.0613 | 1.0613 | +0.023 (+2.20%) | 28,192,577 |
| 16 Feb 2022 | CNY | 1.0385 | 1.0556 | 1.0328 | 1.0385 | 1.0385 | 0.0 (0.0%) | 19,917,464 |
| 15 Feb 2022 | CNY | 1.0499 | 1.0613 | 1.0385 | 1.0385 | 1.0385 | -0.017 (-1.62%) | 22,225,856 |
| 14 Feb 2022 | CNY | 1.0385 | 1.067 | 1.0328 | 1.0556 | 1.0556 | 0.0 (0.0%) | 29,399,326 |
| 11 Feb 2022 | CNY | 1.0784 | 1.0842 | 1.0442 | 1.0556 | 1.0556 | -0.046 (-4.15%) | 54,848,673 |
| 10 Feb 2022 | CNY | 1.0784 | 1.1241 | 1.0727 | 1.1013 | 1.1013 | +0.017 (+1.58%) | 87,025,563 |
| 9 Feb 2022 | CNY | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | -0.057 (-4.99%) | 8,649,578 |
| 8 Feb 2022 | CNY | 1.1412 | 1.1412 | 1.1412 | 1.1412 | 1.1412 | -0.063 (-5.22%) | 1,552,209 |
| 7 Feb 2022 | CNY | 1.204 | 1.204 | 1.204 | 1.204 | 1.204 | -0.063 (-4.95%) | 1,914,806 |
| 28 Jan 2022 | CNY | 1.2496 | 1.2896 | 1.2154 | 1.2667 | 1.2667 | +0.034 (+2.77%) | 16,686,824 |
| 27 Jan 2022 | CNY | 1.2725 | 1.2782 | 1.2325 | 1.2325 | 1.2325 | -0.034 (-2.70%) | 15,688,780 |
| 26 Jan 2022 | CNY | 1.2496 | 1.2896 | 1.2496 | 1.2667 | 1.2667 | 0.0 (0.0%) | 15,548,119 |
| 25 Jan 2022 | CNY | 1.3238 | 1.358 | 1.2382 | 1.2667 | 1.2667 | -0.034 (-2.64%) | 23,811,532 |
| 24 Jan 2022 | CNY | 1.3067 | 1.3181 | 1.2953 | 1.301 | 1.301 | -0.011 (-0.87%) | 8,619,724 |
| 21 Jan 2022 | CNY | 1.2839 | 1.3238 | 1.2725 | 1.3124 | 1.3124 | +0.023 (+1.77%) | 15,342,562 |
| 20 Jan 2022 | CNY | 1.3409 | 1.3466 | 1.2839 | 1.2896 | 1.2896 | -0.063 (-4.64%) | 27,943,982 |
| 19 Jan 2022 | CNY | 1.3352 | 1.358 | 1.3238 | 1.3523 | 1.3523 | +0.011 (+0.85%) | 13,937,992 |
| 18 Jan 2022 | CNY | 1.3295 | 1.3752 | 1.3181 | 1.3409 | 1.3409 | 0.0 (0.0%) | 21,474,157 |
| 17 Jan 2022 | CNY | 1.3295 | 1.3409 | 1.2896 | 1.3409 | 1.3409 | 0.0 (0.0%) | 19,862,233 |
| 14 Jan 2022 | CNY | 1.4037 | 1.4037 | 1.3409 | 1.3409 | 1.3409 | -0.063 (-4.47%) | 29,958,910 |
| 13 Jan 2022 | CNY | 1.4094 | 1.4265 | 1.3923 | 1.4037 | 1.4037 | -0.023 (-1.60%) | 26,972,665 |
| 12 Jan 2022 | CNY | 1.3695 | 1.4322 | 1.3523 | 1.4265 | 1.4265 | +0.063 (+4.60%) | 36,899,286 |
| 11 Jan 2022 | CNY | 1.3866 | 1.4379 | 1.358 | 1.3638 | 1.3638 | -0.029 (-2.05%) | 31,443,676 |
