| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | CNY | 0.917 | 0.923 | 0.892 | 0.901 | 0.901 | -0.016 (-1.74%) | 12,370,000 |
| 7 Mar 2022 | CNY | 0.971 | 0.971 | 0.912 | 0.917 | 0.917 | -0.045 (-4.68%) | 21,695,002 |
| 4 Mar 2022 | CNY | 0.986 | 0.988 | 0.958 | 0.962 | 0.962 | -0.026 (-2.63%) | 19,413,800 |
| 3 Mar 2022 | CNY | 1.028 | 1.028 | 0.986 | 0.988 | 0.988 | -0.033 (-3.23%) | 20,886,700 |
| 2 Mar 2022 | CNY | 1.038 | 1.038 | 1.015 | 1.021 | 1.021 | -0.017 (-1.64%) | 13,744,800 |
| 1 Mar 2022 | CNY | 1.078 | 1.078 | 1.031 | 1.038 | 1.038 | -0.002 (-0.19%) | 14,554,600 |
| 28 Feb 2022 | CNY | 1.045 | 1.045 | 1.03 | 1.04 | 1.04 | -0.003 (-0.29%) | 15,965,100 |
| 25 Feb 2022 | CNY | 1.037 | 1.06 | 1.037 | 1.043 | 1.043 | +0.007 (+0.68%) | 14,166,902 |
| 24 Feb 2022 | CNY | 1.044 | 1.058 | 1.023 | 1.036 | 1.036 | -0.018 (-1.71%) | 18,187,708 |
| 23 Feb 2022 | CNY | 1.007 | 1.055 | 1.007 | 1.054 | 1.054 | +0.037 (+3.64%) | 9,229,501 |
| 22 Feb 2022 | CNY | 1.022 | 1.022 | 1.002 | 1.017 | 1.017 | -0.012 (-1.17%) | 20,198,900 |
| 21 Feb 2022 | CNY | 1.03 | 1.035 | 1.022 | 1.029 | 1.029 | -0.003 (-0.29%) | 16,136,500 |
| 18 Feb 2022 | CNY | 1.011 | 1.033 | 1.011 | 1.032 | 1.032 | -0.003 (-0.29%) | 11,689,802 |
| 17 Feb 2022 | CNY | 1.025 | 1.042 | 1.016 | 1.035 | 1.035 | +0.005 (+0.49%) | 17,240,900 |
| 16 Feb 2022 | CNY | 1.035 | 1.05 | 1.027 | 1.03 | 1.03 | +0.002 (+0.19%) | 17,617,600 |
| 15 Feb 2022 | CNY | 1.017 | 1.029 | 0.995 | 1.028 | 1.028 | +0.03 (+3.01%) | 19,537,002 |
| 14 Feb 2022 | CNY | 0.988 | 1.006 | 0.98 | 0.998 | 0.998 | +0.009 (+0.91%) | 18,344,601 |
| 11 Feb 2022 | CNY | 1.001 | 1.008 | 0.983 | 0.989 | 0.989 | -0.022 (-2.18%) | 19,484,000 |
| 10 Feb 2022 | CNY | 1.029 | 1.03 | 1.006 | 1.011 | 1.011 | -0.011 (-1.08%) | 19,173,200 |
| 9 Feb 2022 | CNY | 1.01 | 1.025 | 0.997 | 1.022 | 1.022 | +0.01 (+0.99%) | 18,846,900 |
| 8 Feb 2022 | CNY | 1.049 | 1.059 | 0.996 | 1.012 | 1.012 | -0.037 (-3.53%) | 22,220,700 |
| 7 Feb 2022 | CNY | 1.054 | 1.069 | 1.044 | 1.049 | 1.049 | +0.005 (+0.48%) | 18,237,802 |
| 28 Jan 2022 | CNY | 1.059 | 1.099 | 1.037 | 1.044 | 1.044 | -0.015 (-1.42%) | 18,798,306 |
| 27 Jan 2022 | CNY | 1.107 | 1.107 | 1.057 | 1.059 | 1.059 | -0.048 (-4.34%) | 20,002,800 |
| 26 Jan 2022 | CNY | 1.101 | 1.118 | 1.091 | 1.107 | 1.107 | +0.005 (+0.45%) | 21,929,111 |
| 25 Jan 2022 | CNY | 1.135 | 1.135 | 1.1 | 1.102 | 1.102 | -0.032 (-2.82%) | 30,730,500 |
| 24 Jan 2022 | CNY | 1.109 | 1.14 | 1.107 | 1.134 | 1.134 | +0.015 (+1.34%) | 16,731,700 |
| 21 Jan 2022 | CNY | 1.138 | 1.141 | 1.118 | 1.119 | 1.119 | -0.019 (-1.67%) | 23,201,100 |
| 20 Jan 2022 | CNY | 1.153 | 1.158 | 1.136 | 1.138 | 1.138 | -0.014 (-1.22%) | 16,354,802 |
| 19 Jan 2022 | CNY | 1.172 | 1.172 | 1.145 | 1.152 | 1.152 | -0.02 (-1.71%) | 28,987,107 |
