| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 1.891 | 1.893 | 1.891 | 1.892 | 1.892 | -0.002 (-0.11%) | 452,440 |
| 16 Feb 2022 | CNY | 1.894 | 1.894 | 1.891 | 1.894 | 1.894 | +0.001 (+0.05%) | 40,400 |
| 15 Feb 2022 | CNY | 1.893 | 1.895 | 1.892 | 1.893 | 1.893 | -0.004 (-0.21%) | 643,400 |
| 14 Feb 2022 | CNY | 1.9 | 1.902 | 1.895 | 1.897 | 1.897 | -0.005 (-0.26%) | 178,574 |
| 11 Feb 2022 | CNY | 1.9 | 1.902 | 1.897 | 1.902 | 1.902 | 0.0 (0.0%) | 734,274 |
| 10 Feb 2022 | CNY | 1.902 | 1.903 | 1.902 | 1.902 | 1.902 | -0.002 (-0.11%) | 164,903 |
| 9 Feb 2022 | CNY | 1.903 | 1.904 | 1.902 | 1.904 | 1.904 | +0.003 (+0.16%) | 263,295 |
| 8 Feb 2022 | CNY | 1.897 | 1.902 | 1.897 | 1.901 | 1.901 | +0.004 (+0.21%) | 179,347 |
| 7 Feb 2022 | CNY | 1.893 | 1.9 | 1.893 | 1.897 | 1.897 | +0.001 (+0.05%) | 317,200 |
| 28 Jan 2022 | CNY | 1.897 | 1.899 | 1.894 | 1.896 | 1.896 | -0.002 (-0.11%) | 470,600 |
| 27 Jan 2022 | CNY | 1.898 | 1.901 | 1.897 | 1.898 | 1.898 | -0.002 (-0.11%) | 95,151 |
| 26 Jan 2022 | CNY | 1.9 | 1.901 | 1.891 | 1.9 | 1.9 | -0.001 (-0.05%) | 106,200 |
| 25 Jan 2022 | CNY | 1.902 | 1.903 | 1.9 | 1.901 | 1.901 | -0.001 (-0.05%) | 352,700 |
| 24 Jan 2022 | CNY | 1.897 | 1.906 | 1.897 | 1.902 | 1.902 | +0.002 (+0.11%) | 141,800 |
| 21 Jan 2022 | CNY | 1.899 | 1.902 | 1.899 | 1.9 | 1.9 | +0.002 (+0.11%) | 276,027 |
| 20 Jan 2022 | CNY | 1.899 | 1.899 | 1.897 | 1.898 | 1.898 | +0.003 (+0.16%) | 42,300 |
| 19 Jan 2022 | CNY | 1.891 | 1.9 | 1.891 | 1.895 | 1.895 | +0.004 (+0.21%) | 123,300 |
| 18 Jan 2022 | CNY | 1.89 | 1.891 | 1.889 | 1.891 | 1.891 | +0.001 (+0.05%) | 91,900 |
| 17 Jan 2022 | CNY | 1.89 | 1.892 | 1.89 | 1.89 | 1.89 | +0.001 (+0.05%) | 179,635 |
| 14 Jan 2022 | CNY | 1.886 | 1.891 | 1.886 | 1.889 | 1.889 | 0.0 (0.0%) | 888,187 |
| 13 Jan 2022 | CNY | 1.892 | 1.894 | 1.871 | 1.889 | 1.889 | -0.003 (-0.16%) | 185,824 |
| 12 Jan 2022 | CNY | 1.892 | 1.893 | 1.892 | 1.892 | 1.892 | -0.002 (-0.11%) | 175,191 |
| 11 Jan 2022 | CNY | 1.894 | 1.899 | 1.893 | 1.894 | 1.894 | -0.008 (-0.42%) | 201,755 |
| 10 Jan 2022 | CNY | 1.901 | 1.903 | 1.901 | 1.902 | 1.902 | +0.004 (+0.21%) | 120,111 |
| 7 Jan 2022 | CNY | 1.902 | 1.902 | 1.897 | 1.898 | 1.898 | +0.001 (+0.05%) | 2,290,654 |
| 6 Jan 2022 | CNY | 1.895 | 1.902 | 1.894 | 1.897 | 1.897 | +0.002 (+0.11%) | 107,402 |
| 5 Jan 2022 | CNY | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | +0.002 (+0.11%) | 5,500 |
| 4 Jan 2022 | CNY | 1.896 | 1.896 | 1.893 | 1.893 | 1.893 | -0.003 (-0.16%) | 72,103 |
| 31 Dec 2021 | CNY | 1.889 | 1.906 | 1.889 | 1.896 | 1.896 | +0.01 (+0.53%) | 76,115 |
| 30 Dec 2021 | CNY | 1.885 | 1.887 | 1.885 | 1.886 | 1.886 | -0.001 (-0.05%) | 98,500 |
