| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 1.334 | 1.334 | 1.317 | 1.331 | 1.331 | -0.004 (-0.30%) | 5,291,202 |
| 22 Feb 2022 | CNY | 1.315 | 1.335 | 1.311 | 1.335 | 1.335 | +0.026 (+1.99%) | 6,932,900 |
| 21 Feb 2022 | CNY | 1.317 | 1.324 | 1.3 | 1.309 | 1.309 | -0.008 (-0.61%) | 4,744,204 |
| 18 Feb 2022 | CNY | 1.302 | 1.319 | 1.2 | 1.317 | 1.317 | +0.002 (+0.15%) | 3,956,500 |
| 17 Feb 2022 | CNY | 1.289 | 1.32 | 1.283 | 1.315 | 1.315 | +0.03 (+2.33%) | 6,174,501 |
| 16 Feb 2022 | CNY | 1.278 | 1.292 | 1.27 | 1.285 | 1.285 | +0.009 (+0.71%) | 5,357,500 |
| 15 Feb 2022 | CNY | 1.26 | 1.276 | 1.255 | 1.276 | 1.276 | +0.016 (+1.27%) | 3,089,400 |
| 14 Feb 2022 | CNY | 1.26 | 1.281 | 1.257 | 1.26 | 1.26 | 0.0 (0.0%) | 5,675,108 |
| 11 Feb 2022 | CNY | 1.273 | 1.292 | 1.259 | 1.26 | 1.26 | -0.008 (-0.63%) | 6,670,200 |
| 10 Feb 2022 | CNY | 1.254 | 1.278 | 1.254 | 1.268 | 1.268 | +0.014 (+1.12%) | 3,818,400 |
| 9 Feb 2022 | CNY | 1.211 | 1.255 | 1.211 | 1.254 | 1.254 | +0.039 (+3.21%) | 6,646,200 |
| 8 Feb 2022 | CNY | 1.214 | 1.215 | 1.183 | 1.215 | 1.215 | +0.001 (+0.08%) | 5,245,100 |
| 7 Feb 2022 | CNY | 1.178 | 1.217 | 1.178 | 1.214 | 1.214 | +0.047 (+4.03%) | 13,158,200 |
| 28 Jan 2022 | CNY | 1.199 | 1.199 | 1.146 | 1.167 | 1.167 | -0.019 (-1.60%) | 4,488,522 |
| 27 Jan 2022 | CNY | 1.219 | 1.228 | 1.184 | 1.186 | 1.186 | -0.036 (-2.95%) | 12,687,102 |
| 26 Jan 2022 | CNY | 1.224 | 1.233 | 1.209 | 1.222 | 1.222 | -0.014 (-1.13%) | 4,553,900 |
| 25 Jan 2022 | CNY | 1.241 | 1.249 | 1.214 | 1.236 | 1.236 | -0.005 (-0.40%) | 6,144,400 |
| 24 Jan 2022 | CNY | 1.231 | 1.245 | 1.218 | 1.241 | 1.241 | +0.011 (+0.89%) | 3,969,601 |
| 21 Jan 2022 | CNY | 1.217 | 1.235 | 1.212 | 1.23 | 1.23 | +0.006 (+0.49%) | 5,710,911 |
| 20 Jan 2022 | CNY | 1.239 | 1.245 | 1.223 | 1.224 | 1.224 | -0.003 (-0.24%) | 4,337,300 |
| 19 Jan 2022 | CNY | 1.236 | 1.246 | 1.219 | 1.227 | 1.227 | -0.022 (-1.76%) | 6,324,800 |
| 18 Jan 2022 | CNY | 1.24 | 1.256 | 1.24 | 1.249 | 1.249 | +0.01 (+0.81%) | 6,332,500 |
| 17 Jan 2022 | CNY | 1.248 | 1.248 | 1.231 | 1.239 | 1.239 | -0.01 (-0.80%) | 3,497,202 |
| 14 Jan 2022 | CNY | 1.234 | 1.261 | 1.234 | 1.249 | 1.249 | -0.006 (-0.48%) | 4,561,300 |
| 13 Jan 2022 | CNY | 1.274 | 1.278 | 1.255 | 1.255 | 1.255 | -0.016 (-1.26%) | 4,832,301 |
| 12 Jan 2022 | CNY | 1.24 | 1.271 | 1.24 | 1.271 | 1.271 | +0.043 (+3.50%) | 5,097,000 |
| 11 Jan 2022 | CNY | 1.231 | 1.243 | 1.227 | 1.228 | 1.228 | -0.003 (-0.24%) | 4,166,200 |
| 10 Jan 2022 | CNY | 1.227 | 1.242 | 1.221 | 1.231 | 1.231 | +0.008 (+0.65%) | 4,317,600 |
| 7 Jan 2022 | CNY | 1.254 | 1.262 | 1.216 | 1.223 | 1.223 | -0.022 (-1.77%) | 2,347,900 |
| 6 Jan 2022 | CNY | 1.236 | 1.249 | 1.227 | 1.245 | 1.245 | +0.008 (+0.65%) | 4,687,301 |
