| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | CNY | 1.003 | 1.011 | 1.002 | 1.011 | 1.011 | +0.003 (+0.30%) | 20,244,101 |
| 14 Feb 2022 | CNY | 1.048 | 1.052 | 1.002 | 1.008 | 1.008 | -0.045 (-4.27%) | 42,124,209 |
| 11 Feb 2022 | CNY | 1.05 | 1.068 | 1.048 | 1.053 | 1.053 | +0.002 (+0.19%) | 16,605,400 |
| 10 Feb 2022 | CNY | 1.052 | 1.055 | 1.045 | 1.051 | 1.051 | -0.001 (-0.10%) | 12,757,700 |
| 9 Feb 2022 | CNY | 1.05 | 1.055 | 1.045 | 1.052 | 1.052 | +0.001 (+0.10%) | 18,032,243 |
| 8 Feb 2022 | CNY | 1.036 | 1.051 | 1.03 | 1.051 | 1.051 | +0.015 (+1.45%) | 22,210,100 |
| 7 Feb 2022 | CNY | 1.034 | 1.042 | 1.03 | 1.036 | 1.036 | +0.011 (+1.07%) | 15,484,000 |
| 28 Jan 2022 | CNY | 1.037 | 1.049 | 1.024 | 1.025 | 1.025 | -0.007 (-0.68%) | 21,981,900 |
| 27 Jan 2022 | CNY | 1.053 | 1.053 | 1.031 | 1.032 | 1.032 | -0.022 (-2.09%) | 26,830,605 |
| 26 Jan 2022 | CNY | 1.04 | 1.056 | 1.037 | 1.054 | 1.054 | +0.016 (+1.54%) | 22,286,403 |
| 25 Jan 2022 | CNY | 1.06 | 1.064 | 1.037 | 1.038 | 1.038 | -0.027 (-2.54%) | 22,665,800 |
| 24 Jan 2022 | CNY | 1.071 | 1.074 | 1.063 | 1.065 | 1.065 | -0.007 (-0.65%) | 19,079,459 |
| 21 Jan 2022 | CNY | 1.076 | 1.08 | 1.069 | 1.072 | 1.072 | -0.007 (-0.65%) | 19,542,517 |
| 20 Jan 2022 | CNY | 1.068 | 1.088 | 1.062 | 1.079 | 1.079 | +0.015 (+1.41%) | 42,336,800 |
| 19 Jan 2022 | CNY | 1.06 | 1.073 | 1.056 | 1.064 | 1.064 | +0.004 (+0.38%) | 21,215,802 |
| 18 Jan 2022 | CNY | 1.056 | 1.068 | 1.053 | 1.06 | 1.06 | +0.004 (+0.38%) | 23,464,100 |
| 17 Jan 2022 | CNY | 1.05 | 1.061 | 1.045 | 1.056 | 1.056 | +0.005 (+0.48%) | 42,497,000 |
| 14 Jan 2022 | CNY | 1.071 | 1.072 | 1.05 | 1.051 | 1.051 | -0.026 (-2.41%) | 58,491,419 |
| 13 Jan 2022 | CNY | 1.088 | 1.092 | 1.076 | 1.077 | 1.077 | -0.007 (-0.65%) | 25,029,800 |
| 12 Jan 2022 | CNY | 1.086 | 1.086 | 1.077 | 1.084 | 1.084 | +0.003 (+0.28%) | 21,769,528 |
| 11 Jan 2022 | CNY | 1.08 | 1.091 | 1.076 | 1.081 | 1.081 | 0.0 (0.0%) | 22,517,500 |
| 10 Jan 2022 | CNY | 1.085 | 1.087 | 1.078 | 1.081 | 1.081 | -0.001 (-0.09%) | 17,047,400 |
| 7 Jan 2022 | CNY | 1.079 | 1.09 | 1.079 | 1.082 | 1.082 | +0.002 (+0.19%) | 16,715,304 |
| 6 Jan 2022 | CNY | 1.096 | 1.096 | 1.077 | 1.08 | 1.08 | -0.019 (-1.73%) | 29,980,704 |
| 5 Jan 2022 | CNY | 1.107 | 1.113 | 1.097 | 1.099 | 1.099 | -0.012 (-1.08%) | 24,002,106 |
| 4 Jan 2022 | CNY | 1.118 | 1.118 | 1.101 | 1.111 | 1.111 | -0.006 (-0.54%) | 19,061,800 |
| 31 Dec 2021 | CNY | 1.114 | 1.12 | 1.11 | 1.117 | 1.117 | +0.006 (+0.54%) | 18,599,900 |
| 30 Dec 2021 | CNY | 1.092 | 1.117 | 1.092 | 1.111 | 1.111 | +0.015 (+1.37%) | 24,309,828 |
| 29 Dec 2021 | CNY | 1.114 | 1.114 | 1.096 | 1.096 | 1.096 | -0.012 (-1.08%) | 18,621,300 |
| 28 Dec 2021 | CNY | 1.1 | 1.108 | 1.097 | 1.108 | 1.108 | +0.009 (+0.82%) | 16,038,300 |
