| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 1.382 | 1.389 | 1.363 | 1.379 | 1.379 | +0.003 (+0.22%) | 281,254,112 |
| 9 Feb 2022 | CNY | 1.362 | 1.376 | 1.34 | 1.376 | 1.376 | +0.014 (+1.03%) | 284,011,460 |
| 8 Feb 2022 | CNY | 1.408 | 1.408 | 1.339 | 1.362 | 1.362 | -0.046 (-3.27%) | 358,069,854 |
| 7 Feb 2022 | CNY | 1.415 | 1.447 | 1.4 | 1.408 | 1.408 | +0.015 (+1.08%) | 232,474,915 |
| 28 Jan 2022 | CNY | 1.424 | 1.433 | 1.39 | 1.393 | 1.393 | -0.022 (-1.55%) | 398,178,464 |
| 27 Jan 2022 | CNY | 1.463 | 1.47 | 1.415 | 1.415 | 1.415 | -0.052 (-3.54%) | 268,087,895 |
| 26 Jan 2022 | CNY | 1.456 | 1.477 | 1.443 | 1.467 | 1.467 | +0.015 (+1.03%) | 199,497,701 |
| 25 Jan 2022 | CNY | 1.481 | 1.496 | 1.452 | 1.452 | 1.452 | -0.036 (-2.42%) | 211,085,691 |
| 24 Jan 2022 | CNY | 1.461 | 1.49 | 1.457 | 1.488 | 1.488 | +0.026 (+1.78%) | 225,828,607 |
| 21 Jan 2022 | CNY | 1.487 | 1.493 | 1.458 | 1.462 | 1.462 | -0.028 (-1.88%) | 440,488,279 |
| 20 Jan 2022 | CNY | 1.504 | 1.519 | 1.489 | 1.49 | 1.49 | -0.01 (-0.67%) | 170,572,036 |
| 19 Jan 2022 | CNY | 1.516 | 1.526 | 1.496 | 1.5 | 1.5 | -0.026 (-1.70%) | 226,740,004 |
| 18 Jan 2022 | CNY | 1.516 | 1.548 | 1.506 | 1.526 | 1.526 | +0.011 (+0.73%) | 307,671,032 |
| 17 Jan 2022 | CNY | 1.485 | 1.522 | 1.485 | 1.515 | 1.515 | +0.03 (+2.02%) | 240,874,152 |
| 14 Jan 2022 | CNY | 1.453 | 1.5 | 1.453 | 1.485 | 1.485 | +0.025 (+1.71%) | 496,928,622 |
| 13 Jan 2022 | CNY | 1.484 | 1.485 | 1.459 | 1.46 | 1.46 | -0.024 (-1.62%) | 258,932,214 |
| 12 Jan 2022 | CNY | 1.461 | 1.488 | 1.455 | 1.484 | 1.484 | +0.028 (+1.92%) | 298,607,729 |
| 11 Jan 2022 | CNY | 1.474 | 1.481 | 1.449 | 1.456 | 1.456 | -0.024 (-1.62%) | 312,686,257 |
| 10 Jan 2022 | CNY | 1.492 | 1.493 | 1.458 | 1.48 | 1.48 | -0.02 (-1.33%) | 253,048,813 |
| 7 Jan 2022 | CNY | 1.525 | 1.542 | 1.496 | 1.5 | 1.5 | -0.024 (-1.57%) | 285,103,802 |
| 6 Jan 2022 | CNY | 1.518 | 1.535 | 1.496 | 1.524 | 1.524 | -0.008 (-0.52%) | 290,458,107 |
| 5 Jan 2022 | CNY | 1.601 | 1.601 | 1.524 | 1.532 | 1.532 | -0.071 (-4.43%) | 387,780,100 |
| 4 Jan 2022 | CNY | 1.632 | 1.636 | 1.584 | 1.603 | 1.603 | -0.025 (-1.54%) | 235,764,360 |
| 31 Dec 2021 | CNY | 1.634 | 1.634 | 1.615 | 1.628 | 1.628 | -0.005 (-0.31%) | 183,025,706 |
| 30 Dec 2021 | CNY | 1.589 | 1.644 | 1.588 | 1.633 | 1.633 | +0.043 (+2.70%) | 590,727,971 |
| 29 Dec 2021 | CNY | 1.612 | 1.617 | 1.58 | 1.59 | 1.59 | -0.027 (-1.67%) | 222,949,374 |
| 28 Dec 2021 | CNY | 1.613 | 1.62 | 1.596 | 1.617 | 1.617 | +0.012 (+0.75%) | 186,425,557 |
| 27 Dec 2021 | CNY | 1.616 | 1.627 | 1.6 | 1.605 | 1.605 | -0.011 (-0.68%) | 190,088,256 |
| 24 Dec 2021 | CNY | 1.624 | 1.64 | 1.61 | 1.616 | 1.616 | -0.003 (-0.19%) | 190,095,730 |
| 23 Dec 2021 | CNY | 1.619 | 1.631 | 1.61 | 1.619 | 1.619 | -0.004 (-0.25%) | 153,584,472 |
