| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 0.937 | 0.949 | 0.932 | 0.948 | 0.948 | +0.008 (+0.85%) | 26,974,974 |
| 17 Feb 2022 | CNY | 0.948 | 0.951 | 0.937 | 0.94 | 0.94 | -0.009 (-0.95%) | 31,747,459 |
| 16 Feb 2022 | CNY | 0.952 | 0.957 | 0.943 | 0.949 | 0.949 | +0.005 (+0.53%) | 35,422,577 |
| 15 Feb 2022 | CNY | 0.944 | 0.955 | 0.936 | 0.944 | 0.944 | +0.01 (+1.07%) | 33,112,177 |
| 14 Feb 2022 | CNY | 0.93 | 0.944 | 0.923 | 0.934 | 0.934 | -0.005 (-0.53%) | 29,884,015 |
| 11 Feb 2022 | CNY | 0.954 | 0.965 | 0.934 | 0.939 | 0.939 | -0.025 (-2.59%) | 61,537,512 |
| 10 Feb 2022 | CNY | 0.95 | 0.965 | 0.943 | 0.964 | 0.964 | +0.01 (+1.05%) | 49,169,579 |
| 9 Feb 2022 | CNY | 0.927 | 0.954 | 0.927 | 0.954 | 0.954 | +0.027 (+2.91%) | 79,995,200 |
| 8 Feb 2022 | CNY | 0.915 | 0.928 | 0.903 | 0.927 | 0.927 | +0.013 (+1.42%) | 54,810,921 |
| 7 Feb 2022 | CNY | 0.924 | 0.929 | 0.901 | 0.914 | 0.914 | 0.0 (0.0%) | 39,157,351 |
| 28 Jan 2022 | CNY | 0.919 | 0.932 | 0.912 | 0.914 | 0.914 | -0.004 (-0.44%) | 65,778,672 |
| 27 Jan 2022 | CNY | 0.96 | 0.962 | 0.917 | 0.918 | 0.918 | -0.05 (-5.17%) | 67,164,062 |
| 26 Jan 2022 | CNY | 0.975 | 0.989 | 0.956 | 0.968 | 0.968 | -0.008 (-0.82%) | 88,172,106 |
| 25 Jan 2022 | CNY | 1.029 | 1.03 | 0.974 | 0.976 | 0.976 | -0.061 (-5.88%) | 66,852,851 |
| 24 Jan 2022 | CNY | 1.033 | 1.05 | 1.022 | 1.037 | 1.037 | -0.006 (-0.58%) | 65,347,840 |
| 21 Jan 2022 | CNY | 1.07 | 1.082 | 1.039 | 1.043 | 1.043 | -0.034 (-3.16%) | 64,250,496 |
| 20 Jan 2022 | CNY | 1.102 | 1.102 | 1.07 | 1.077 | 1.077 | -0.032 (-2.89%) | 50,329,635 |
| 19 Jan 2022 | CNY | 1.089 | 1.131 | 1.089 | 1.109 | 1.109 | +0.028 (+2.59%) | 64,107,216 |
| 18 Jan 2022 | CNY | 1.107 | 1.112 | 1.078 | 1.081 | 1.081 | -0.026 (-2.35%) | 67,520,128 |
| 17 Jan 2022 | CNY | 1.085 | 1.109 | 1.082 | 1.107 | 1.107 | +0.022 (+2.03%) | 63,717,947 |
| 14 Jan 2022 | CNY | 1.06 | 1.093 | 1.054 | 1.085 | 1.085 | +0.016 (+1.50%) | 63,194,571 |
| 13 Jan 2022 | CNY | 1.087 | 1.092 | 1.068 | 1.069 | 1.069 | -0.018 (-1.66%) | 59,084,286 |
| 12 Jan 2022 | CNY | 1.077 | 1.092 | 1.071 | 1.087 | 1.087 | +0.01 (+0.93%) | 48,706,363 |
| 11 Jan 2022 | CNY | 1.107 | 1.117 | 1.073 | 1.077 | 1.077 | -0.031 (-2.80%) | 64,526,150 |
| 10 Jan 2022 | CNY | 1.102 | 1.119 | 1.081 | 1.108 | 1.108 | -0.007 (-0.63%) | 71,108,432 |
| 7 Jan 2022 | CNY | 1.146 | 1.175 | 1.115 | 1.115 | 1.115 | -0.033 (-2.87%) | 85,170,401 |
| 6 Jan 2022 | CNY | 1.149 | 1.161 | 1.134 | 1.148 | 1.148 | -0.02 (-1.71%) | 55,925,959 |
| 5 Jan 2022 | CNY | 1.143 | 1.172 | 1.136 | 1.168 | 1.168 | +0.025 (+2.19%) | 49,471,449 |
| 4 Jan 2022 | CNY | 1.108 | 1.147 | 1.108 | 1.143 | 1.143 | +0.037 (+3.35%) | 47,553,113 |
| 31 Dec 2021 | CNY | 1.099 | 1.114 | 1.089 | 1.106 | 1.106 | +0.01 (+0.91%) | 46,461,995 |
