| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 1.37 | 1.376 | 1.354 | 1.368 | 1.368 | -0.003 (-0.22%) | 18,950,500 |
| 18 Feb 2022 | CNY | 1.383 | 1.383 | 1.363 | 1.371 | 1.371 | -0.015 (-1.08%) | 19,377,900 |
| 17 Feb 2022 | CNY | 1.356 | 1.398 | 1.351 | 1.386 | 1.386 | +0.031 (+2.29%) | 18,377,600 |
| 16 Feb 2022 | CNY | 1.36 | 1.371 | 1.351 | 1.355 | 1.355 | -0.004 (-0.29%) | 19,192,702 |
| 15 Feb 2022 | CNY | 1.323 | 1.36 | 1.315 | 1.359 | 1.359 | +0.046 (+3.50%) | 22,997,200 |
| 14 Feb 2022 | CNY | 1.317 | 1.332 | 1.299 | 1.313 | 1.313 | -0.006 (-0.45%) | 23,680,500 |
| 11 Feb 2022 | CNY | 1.35 | 1.354 | 1.319 | 1.319 | 1.319 | -0.033 (-2.44%) | 22,147,825 |
| 10 Feb 2022 | CNY | 1.39 | 1.39 | 1.335 | 1.352 | 1.352 | -0.031 (-2.24%) | 22,175,096 |
| 9 Feb 2022 | CNY | 1.372 | 1.386 | 1.351 | 1.383 | 1.383 | +0.009 (+0.66%) | 18,253,503 |
| 8 Feb 2022 | CNY | 1.419 | 1.419 | 1.345 | 1.374 | 1.374 | -0.045 (-3.17%) | 21,530,400 |
| 7 Feb 2022 | CNY | 1.416 | 1.446 | 1.411 | 1.419 | 1.419 | +0.021 (+1.50%) | 17,933,800 |
| 28 Jan 2022 | CNY | 1.414 | 1.432 | 1.377 | 1.398 | 1.398 | -0.016 (-1.13%) | 20,617,400 |
| 27 Jan 2022 | CNY | 1.453 | 1.454 | 1.412 | 1.414 | 1.414 | -0.041 (-2.82%) | 21,860,400 |
| 26 Jan 2022 | CNY | 1.438 | 1.457 | 1.431 | 1.455 | 1.455 | +0.028 (+1.96%) | 20,072,600 |
| 25 Jan 2022 | CNY | 1.446 | 1.467 | 1.426 | 1.427 | 1.427 | -0.034 (-2.33%) | 19,448,400 |
| 24 Jan 2022 | CNY | 1.433 | 1.47 | 1.419 | 1.461 | 1.461 | +0.028 (+1.95%) | 19,500,800 |
| 21 Jan 2022 | CNY | 1.432 | 1.452 | 1.42 | 1.433 | 1.433 | +0.002 (+0.14%) | 21,270,601 |
| 20 Jan 2022 | CNY | 1.437 | 1.448 | 1.427 | 1.431 | 1.431 | -0.008 (-0.56%) | 19,785,500 |
| 19 Jan 2022 | CNY | 1.473 | 1.473 | 1.427 | 1.439 | 1.439 | -0.033 (-2.24%) | 20,699,800 |
| 18 Jan 2022 | CNY | 1.478 | 1.481 | 1.46 | 1.472 | 1.472 | -0.006 (-0.41%) | 18,942,000 |
| 17 Jan 2022 | CNY | 1.455 | 1.497 | 1.455 | 1.478 | 1.478 | +0.021 (+1.44%) | 13,952,200 |
| 14 Jan 2022 | CNY | 1.441 | 1.467 | 1.429 | 1.457 | 1.457 | +0.016 (+1.11%) | 21,239,500 |
| 13 Jan 2022 | CNY | 1.457 | 1.465 | 1.427 | 1.441 | 1.441 | -0.015 (-1.03%) | 20,576,800 |
| 12 Jan 2022 | CNY | 1.412 | 1.458 | 1.412 | 1.456 | 1.456 | +0.041 (+2.90%) | 21,695,200 |
| 11 Jan 2022 | CNY | 1.428 | 1.444 | 1.411 | 1.415 | 1.415 | -0.013 (-0.91%) | 17,703,800 |
| 10 Jan 2022 | CNY | 1.44 | 1.44 | 1.417 | 1.428 | 1.428 | -0.012 (-0.83%) | 17,532,000 |
| 7 Jan 2022 | CNY | 1.465 | 1.472 | 1.427 | 1.44 | 1.44 | -0.025 (-1.71%) | 21,636,101 |
| 6 Jan 2022 | CNY | 1.466 | 1.472 | 1.435 | 1.465 | 1.465 | -0.003 (-0.20%) | 19,271,201 |
| 5 Jan 2022 | CNY | 1.534 | 1.534 | 1.464 | 1.468 | 1.468 | -0.058 (-3.80%) | 24,813,701 |
| 4 Jan 2022 | CNY | 1.578 | 1.592 | 1.519 | 1.526 | 1.526 | -0.048 (-3.05%) | 23,398,200 |
