| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 1.455 | 1.487 | 1.455 | 1.487 | 1.487 | +0.021 (+1.43%) | 6,700 |
| 27 Jan 2022 | CNY | 1.464 | 1.466 | 1.464 | 1.466 | 1.466 | -0.022 (-1.48%) | 10,400 |
| 26 Jan 2022 | CNY | 1.486 | 1.488 | 1.486 | 1.488 | 1.488 | +0.002 (+0.13%) | 19,200 |
| 25 Jan 2022 | CNY | 1.486 | 1.486 | 1.486 | 1.486 | 1.486 | -0.014 (-0.93%) | 15,300 |
| 24 Jan 2022 | CNY | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.001 (+0.07%) | 17,600 |
| 20 Jan 2022 | CNY | 1.506 | 1.506 | 1.499 | 1.499 | 1.499 | -0.001 (-0.07%) | 28,600 |
| 19 Jan 2022 | CNY | 1.498 | 1.501 | 1.498 | 1.5 | 1.5 | +0.002 (+0.13%) | 13,500 |
| 18 Jan 2022 | CNY | 1.497 | 1.498 | 1.497 | 1.498 | 1.498 | +0.002 (+0.13%) | 7,200 |
| 17 Jan 2022 | CNY | 1.488 | 1.505 | 1.486 | 1.496 | 1.496 | -0.003 (-0.20%) | 11,300 |
| 14 Jan 2022 | CNY | 1.5 | 1.5 | 1.499 | 1.499 | 1.499 | -0.006 (-0.40%) | 76,800 |
| 13 Jan 2022 | CNY | 1.504 | 1.505 | 1.504 | 1.505 | 1.505 | -0.003 (-0.20%) | 26,100 |
| 12 Jan 2022 | CNY | 1.508 | 1.508 | 1.499 | 1.508 | 1.508 | 0.0 (0.0%) | 28,200 |
| 11 Jan 2022 | CNY | 1.501 | 1.508 | 1.501 | 1.508 | 1.508 | +0.009 (+0.60%) | 7,900 |
| 10 Jan 2022 | CNY | 1.498 | 1.499 | 1.498 | 1.499 | 1.499 | -0.011 (-0.73%) | 11,894 |
| 7 Jan 2022 | CNY | 1.51 | 1.51 | 1.499 | 1.51 | 1.51 | +0.013 (+0.87%) | 143,686 |
| 6 Jan 2022 | CNY | 1.509 | 1.563 | 1.497 | 1.497 | 1.497 | -0.013 (-0.86%) | 25,500 |
| 5 Jan 2022 | CNY | 1.506 | 1.51 | 1.506 | 1.51 | 1.51 | +0.009 (+0.60%) | 16,662 |
| 4 Jan 2022 | CNY | 1.498 | 1.519 | 1.498 | 1.501 | 1.501 | +0.002 (+0.13%) | 43,100 |
| 31 Dec 2021 | CNY | 1.504 | 1.508 | 1.497 | 1.499 | 1.499 | -0.01 (-0.66%) | 22,000 |
| 30 Dec 2021 | CNY | 1.482 | 1.509 | 1.482 | 1.509 | 1.509 | +0.012 (+0.80%) | 9,000 |
| 29 Dec 2021 | CNY | 1.507 | 1.507 | 1.497 | 1.497 | 1.497 | 0.0 (0.0%) | 5,600 |
| 28 Dec 2021 | CNY | 1.511 | 1.511 | 1.497 | 1.497 | 1.497 | -0.015 (-0.99%) | 7,100 |
| 27 Dec 2021 | CNY | 1.51 | 1.517 | 1.51 | 1.512 | 1.512 | +0.012 (+0.80%) | 22,400 |
| 24 Dec 2021 | CNY | 1.502 | 1.504 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 56,972 |
| 23 Dec 2021 | CNY | 1.502 | 1.504 | 1.5 | 1.5 | 1.5 | -0.007 (-0.46%) | 56,972 |
| 22 Dec 2021 | CNY | 1.498 | 1.507 | 1.498 | 1.507 | 1.507 | +0.009 (+0.60%) | 45,951 |
| 21 Dec 2021 | CNY | 1.493 | 1.498 | 1.493 | 1.498 | 1.498 | -0.002 (-0.13%) | 15,104 |
| 20 Dec 2021 | CNY | 1.507 | 1.507 | 1.5 | 1.5 | 1.5 | -0.007 (-0.46%) | 6,500 |
| 17 Dec 2021 | CNY | 1.518 | 1.518 | 1.507 | 1.507 | 1.507 | -0.011 (-0.72%) | 180,100 |
| 16 Dec 2021 | CNY | 1.519 | 1.519 | 1.505 | 1.518 | 1.518 | +0.012 (+0.80%) | 21,300 |
