| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 1.885 | 1.885 | 1.821 | 1.875 | 1.875 | -0.01 (-0.53%) | 126,600 |
| 16 Feb 2022 | CNY | 1.845 | 1.93 | 1.843 | 1.885 | 1.885 | +0.046 (+2.50%) | 94,200 |
| 15 Feb 2022 | CNY | 1.835 | 1.863 | 1.835 | 1.839 | 1.839 | -0.008 (-0.43%) | 20,000 |
| 14 Feb 2022 | CNY | 1.833 | 1.896 | 1.83 | 1.847 | 1.847 | -0.014 (-0.75%) | 14,200 |
| 11 Feb 2022 | CNY | 1.865 | 1.963 | 1.861 | 1.861 | 1.861 | -0.01 (-0.53%) | 76,900 |
| 10 Feb 2022 | CNY | 1.93 | 1.93 | 1.866 | 1.871 | 1.871 | -0.058 (-3.01%) | 32,100 |
| 9 Feb 2022 | CNY | 1.936 | 1.936 | 1.863 | 1.929 | 1.929 | -0.007 (-0.36%) | 60,600 |
| 8 Feb 2022 | CNY | 1.835 | 1.936 | 1.801 | 1.936 | 1.936 | +0.106 (+5.79%) | 76,235 |
| 7 Feb 2022 | CNY | 1.84 | 1.858 | 1.83 | 1.83 | 1.83 | -0.023 (-1.24%) | 45,400 |
| 28 Jan 2022 | CNY | 1.875 | 1.875 | 1.788 | 1.853 | 1.853 | +0.023 (+1.26%) | 85,900 |
| 27 Jan 2022 | CNY | 1.881 | 1.91 | 1.83 | 1.83 | 1.83 | -0.051 (-2.71%) | 77,500 |
| 26 Jan 2022 | CNY | 1.931 | 1.931 | 1.873 | 1.881 | 1.881 | -0.051 (-2.64%) | 75,900 |
| 25 Jan 2022 | CNY | 1.919 | 1.936 | 1.898 | 1.932 | 1.932 | -0.005 (-0.26%) | 36,700 |
| 24 Jan 2022 | CNY | 1.923 | 1.942 | 1.921 | 1.937 | 1.937 | +0.006 (+0.31%) | 14,300 |
| 21 Jan 2022 | CNY | 1.966 | 1.982 | 1.931 | 1.931 | 1.931 | -0.053 (-2.67%) | 41,600 |
| 20 Jan 2022 | CNY | 1.98 | 1.999 | 1.965 | 1.984 | 1.984 | +0.006 (+0.30%) | 37,700 |
| 19 Jan 2022 | CNY | 1.997 | 1.997 | 1.978 | 1.978 | 1.978 | -0.019 (-0.95%) | 31,600 |
| 18 Jan 2022 | CNY | 1.982 | 1.997 | 1.982 | 1.997 | 1.997 | +0.01 (+0.50%) | 22,900 |
| 17 Jan 2022 | CNY | 1.982 | 2.023 | 1.973 | 1.987 | 1.987 | +0.005 (+0.25%) | 8,500 |
| 14 Jan 2022 | CNY | 1.966 | 1.993 | 1.964 | 1.982 | 1.982 | +0.016 (+0.81%) | 51,800 |
| 13 Jan 2022 | CNY | 1.978 | 1.978 | 1.966 | 1.966 | 1.966 | -0.027 (-1.35%) | 4,100 |
| 12 Jan 2022 | CNY | 1.976 | 1.993 | 1.976 | 1.993 | 1.993 | +0.013 (+0.66%) | 20,000 |
| 11 Jan 2022 | CNY | 1.997 | 1.997 | 1.975 | 1.98 | 1.98 | -0.021 (-1.05%) | 15,700 |
| 10 Jan 2022 | CNY | 1.998 | 2.001 | 1.989 | 2.001 | 2.001 | +0.018 (+0.91%) | 5,900 |
| 7 Jan 2022 | CNY | 2.003 | 2.012 | 1.983 | 1.983 | 1.983 | -0.026 (-1.29%) | 46,700 |
| 6 Jan 2022 | CNY | 2 | 2.009 | 1.996 | 2.009 | 2.009 | +0.009 (+0.45%) | 3,900 |
| 5 Jan 2022 | CNY | 2.037 | 2.07 | 1.998 | 2 | 2 | -0.041 (-2.01%) | 35,900 |
| 4 Jan 2022 | CNY | 2.034 | 2.069 | 2.021 | 2.041 | 2.041 | +0.005 (+0.25%) | 38,900 |
| 31 Dec 2021 | CNY | 2.022 | 2.036 | 2.018 | 2.036 | 2.036 | +0.025 (+1.24%) | 127,900 |
| 30 Dec 2021 | CNY | 2.009 | 2.011 | 2.009 | 2.011 | 2.011 | +0.013 (+0.65%) | 6,600 |
