| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | CNY | 1.459 | 1.459 | 1.454 | 1.454 | 1.454 | -0.019 (-1.29%) | 32,400 |
| 7 Feb 2022 | CNY | 1.473 | 1.473 | 1.473 | 1.473 | 1.473 | +0.007 (+0.48%) | 30,638 |
| 28 Jan 2022 | CNY | 1.467 | 1.467 | 1.466 | 1.466 | 1.466 | +0.003 (+0.21%) | 1,400 |
| 27 Jan 2022 | CNY | 1.595 | 1.595 | 1.463 | 1.463 | 1.463 | -0.061 (-4.00%) | 63,247 |
| 26 Jan 2022 | CNY | 1.49 | 1.54 | 1.48 | 1.524 | 1.524 | -0.015 (-0.97%) | 18,500 |
| 25 Jan 2022 | CNY | 1.582 | 1.583 | 1.501 | 1.539 | 1.539 | -0.056 (-3.51%) | 13,200 |
| 24 Jan 2022 | CNY | 1.5 | 1.596 | 1.5 | 1.595 | 1.595 | +0.057 (+3.71%) | 76,678 |
| 20 Jan 2022 | CNY | 1.537 | 1.538 | 1.53 | 1.538 | 1.538 | +0.001 (+0.07%) | 332,356 |
| 19 Jan 2022 | CNY | 1.537 | 1.537 | 1.537 | 1.537 | 1.537 | -0.066 (-4.12%) | 500 |
| 18 Jan 2022 | CNY | 1.58 | 1.603 | 1.569 | 1.603 | 1.603 | +0.027 (+1.71%) | 5,200 |
| 17 Jan 2022 | CNY | 1.547 | 1.577 | 1.547 | 1.576 | 1.576 | +0.044 (+2.87%) | 78,502 |
| 14 Jan 2022 | CNY | 1.531 | 1.532 | 1.531 | 1.532 | 1.532 | -0.016 (-1.03%) | 0 |
| 13 Jan 2022 | CNY | 1.55 | 1.55 | 1.548 | 1.548 | 1.548 | +0.013 (+0.85%) | 1,100 |
| 12 Jan 2022 | CNY | 1.551 | 1.551 | 1.513 | 1.535 | 1.535 | -0.016 (-1.03%) | 4,404 |
| 11 Jan 2022 | CNY | 1.535 | 1.652 | 1.535 | 1.551 | 1.551 | -0.054 (-3.36%) | 21,774 |
| 10 Jan 2022 | CNY | 1.541 | 1.78 | 1.541 | 1.605 | 1.605 | -0.07 (-4.18%) | 21,449 |
| 7 Jan 2022 | CNY | 1.58 | 1.675 | 1.578 | 1.675 | 1.675 | +0.035 (+2.13%) | 18,228 |
| 6 Jan 2022 | CNY | 1.73 | 1.73 | 1.576 | 1.64 | 1.64 | -0.048 (-2.84%) | 13,379 |
| 5 Jan 2022 | CNY | 1.66 | 1.696 | 1.639 | 1.688 | 1.688 | -0.061 (-3.49%) | 7,579 |
| 4 Jan 2022 | CNY | 1.79 | 1.79 | 1.664 | 1.749 | 1.749 | -0.094 (-5.10%) | 5,600 |
| 31 Dec 2021 | CNY | 1.635 | 1.843 | 1.635 | 1.843 | 1.843 | +0.155 (+9.18%) | 1,994 |
| 28 Dec 2021 | CNY | 1.688 | 1.688 | 1.688 | 1.688 | 1.688 | -0.002 (-0.12%) | 0 |
| 27 Dec 2021 | CNY | 1.623 | 1.69 | 1.623 | 1.69 | 1.69 | +0.037 (+2.24%) | 1,500 |
| 23 Dec 2021 | CNY | 1.653 | 1.653 | 1.653 | 1.653 | 1.653 | 0.0 (0.0%) | 876 |
| 22 Dec 2021 | CNY | 1.653 | 1.653 | 1.653 | 1.653 | 1.653 | +0.021 (+1.29%) | 100 |
| 21 Dec 2021 | CNY | 1.638 | 1.638 | 1.632 | 1.632 | 1.632 | -0.012 (-0.73%) | 900 |
| 20 Dec 2021 | CNY | 1.62 | 1.644 | 1.62 | 1.644 | 1.644 | -0.046 (-2.72%) | 20,778 |
| 16 Dec 2021 | CNY | 1.699 | 1.699 | 1.69 | 1.69 | 1.69 | -0.016 (-0.94%) | 900 |
| 15 Dec 2021 | CNY | 1.682 | 1.706 | 1.682 | 1.706 | 1.706 | -0.004 (-0.23%) | 300 |
| 14 Dec 2021 | CNY | 1.67 | 1.717 | 1.67 | 1.71 | 1.71 | +0.018 (+1.06%) | 2,801 |
