| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2022 | CNY | 1.175 | 1.185 | 1.128 | 1.131 | 1.131 | -0.042 (-3.58%) | 8,106,300 |
| 2 Mar 2022 | CNY | 1.187 | 1.187 | 1.163 | 1.173 | 1.173 | -0.017 (-1.43%) | 5,643,102 |
| 1 Mar 2022 | CNY | 1.194 | 1.2 | 1.181 | 1.19 | 1.19 | -0.002 (-0.17%) | 3,672,000 |
| 28 Feb 2022 | CNY | 1.195 | 1.201 | 1.181 | 1.192 | 1.192 | -0.003 (-0.25%) | 3,381,203 |
| 25 Feb 2022 | CNY | 1.194 | 1.24 | 1.192 | 1.195 | 1.195 | +0.006 (+0.50%) | 3,869,500 |
| 24 Feb 2022 | CNY | 1.203 | 1.212 | 1.17 | 1.189 | 1.189 | -0.017 (-1.41%) | 4,330,200 |
| 23 Feb 2022 | CNY | 1.155 | 1.208 | 1.155 | 1.206 | 1.206 | +0.048 (+4.15%) | 3,728,405 |
| 22 Feb 2022 | CNY | 1.17 | 1.17 | 1.144 | 1.158 | 1.158 | -0.017 (-1.45%) | 4,927,200 |
| 21 Feb 2022 | CNY | 1.174 | 1.186 | 1.17 | 1.175 | 1.175 | -0.005 (-0.42%) | 2,100,704 |
| 18 Feb 2022 | CNY | 1.175 | 1.184 | 1.171 | 1.18 | 1.18 | -0.003 (-0.25%) | 5,954,902 |
| 17 Feb 2022 | CNY | 1.18 | 1.194 | 1.169 | 1.183 | 1.183 | +0.003 (+0.25%) | 6,156,400 |
| 16 Feb 2022 | CNY | 1.189 | 1.189 | 1.175 | 1.18 | 1.18 | -0.004 (-0.34%) | 5,758,206 |
| 15 Feb 2022 | CNY | 1.141 | 1.188 | 1.141 | 1.184 | 1.184 | +0.043 (+3.77%) | 11,889,024 |
| 14 Feb 2022 | CNY | 1.126 | 1.148 | 1.109 | 1.141 | 1.141 | +0.015 (+1.33%) | 3,426,514 |
| 11 Feb 2022 | CNY | 1.153 | 1.153 | 1.123 | 1.126 | 1.126 | -0.032 (-2.76%) | 4,995,001 |
| 10 Feb 2022 | CNY | 1.169 | 1.175 | 1.152 | 1.158 | 1.158 | -0.012 (-1.03%) | 5,141,100 |
| 9 Feb 2022 | CNY | 1.156 | 1.174 | 1.141 | 1.17 | 1.17 | +0.01 (+0.86%) | 10,478,117 |
| 8 Feb 2022 | CNY | 1.196 | 1.196 | 1.138 | 1.16 | 1.16 | -0.037 (-3.09%) | 5,503,900 |
| 7 Feb 2022 | CNY | 1.202 | 1.224 | 1.197 | 1.197 | 1.197 | +0.977 (+444.09%) | 3,424,900 |
| 4 Feb 2022 | CNY | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.014 (-5.98%) | 50,000 |
| 2 Feb 2022 | CNY | 0.22 | 0.234 | 0.22 | 0.234 | 0.234 | -0.963 (-80.45%) | 13,500 |
| 28 Jan 2022 | CNY | 1.21 | 1.236 | 1.186 | 1.197 | 1.197 | -0.013 (-1.07%) | 4,756,513 |
| 27 Jan 2022 | CNY | 1.252 | 1.283 | 1.206 | 1.21 | 1.21 | -0.057 (-4.50%) | 4,673,603 |
| 26 Jan 2022 | CNY | 1.265 | 1.284 | 1.252 | 1.267 | 1.267 | +0.006 (+0.48%) | 3,837,614 |
| 25 Jan 2022 | CNY | 1.298 | 1.308 | 1.257 | 1.261 | 1.261 | -0.039 (-3.00%) | 4,975,904 |
| 24 Jan 2022 | CNY | 1.299 | 1.307 | 1.274 | 1.3 | 1.3 | +0.012 (+0.93%) | 7,450,504 |
| 21 Jan 2022 | CNY | 1.297 | 1.318 | 1.282 | 1.288 | 1.288 | -0.014 (-1.08%) | 4,026,629 |
| 20 Jan 2022 | CNY | 1.323 | 1.323 | 1.301 | 1.302 | 1.302 | -0.021 (-1.59%) | 2,332,301 |
| 19 Jan 2022 | CNY | 1.342 | 1.342 | 1.309 | 1.323 | 1.323 | -0.019 (-1.42%) | 6,290,917 |
| 18 Jan 2022 | CNY | 1.333 | 1.354 | 1.325 | 1.342 | 1.342 | +0.009 (+0.68%) | 5,016,320 |
