| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 1.224 | 1.228 | 1.215 | 1.228 | 1.228 | +0.045 (+3.80%) | 7,978,008 |
| 18 Feb 2022 | CNY | 1.183 | 1.185 | 1.176 | 1.183 | 1.183 | -0.012 (-1.00%) | 14,080,372 |
| 17 Feb 2022 | CNY | 1.184 | 1.24 | 1.182 | 1.195 | 1.195 | +0.002 (+0.17%) | 6,995,617 |
| 16 Feb 2022 | CNY | 1.212 | 1.212 | 1.182 | 1.193 | 1.193 | -0.03 (-2.45%) | 3,246,753 |
| 15 Feb 2022 | CNY | 1.225 | 1.226 | 1.22 | 1.223 | 1.223 | +0.004 (+0.33%) | 9,347,249 |
| 14 Feb 2022 | CNY | 1.219 | 1.229 | 1.219 | 1.219 | 1.219 | +0.045 (+3.83%) | 4,903,309 |
| 11 Feb 2022 | CNY | 1.18 | 1.183 | 1.172 | 1.174 | 1.174 | -0.006 (-0.51%) | 5,055,022 |
| 10 Feb 2022 | CNY | 1.186 | 1.189 | 1.18 | 1.18 | 1.18 | +0.002 (+0.17%) | 434,700 |
| 9 Feb 2022 | CNY | 1.17 | 1.196 | 1.17 | 1.178 | 1.178 | -0.02 (-1.67%) | 1,115,334 |
| 8 Feb 2022 | CNY | 1.198 | 1.2 | 1.184 | 1.198 | 1.198 | -0.004 (-0.33%) | 961,770 |
| 7 Feb 2022 | CNY | 1.25 | 1.25 | 1.194 | 1.202 | 1.202 | +0.054 (+4.70%) | 2,754,769 |
| 28 Jan 2022 | CNY | 1.154 | 1.155 | 1.147 | 1.148 | 1.148 | +0.009 (+0.79%) | 10,560,654 |
| 27 Jan 2022 | CNY | 1.147 | 1.147 | 1.134 | 1.139 | 1.139 | +0.008 (+0.71%) | 1,563,101 |
| 26 Jan 2022 | CNY | 1.125 | 1.154 | 1.124 | 1.131 | 1.131 | +0.017 (+1.53%) | 2,283,980 |
| 25 Jan 2022 | CNY | 1.122 | 1.122 | 1.111 | 1.114 | 1.114 | -0.021 (-1.85%) | 1,372,390 |
| 24 Jan 2022 | CNY | 1.125 | 1.137 | 1.125 | 1.135 | 1.135 | +0.019 (+1.70%) | 1,890,800 |
| 21 Jan 2022 | CNY | 1.113 | 1.118 | 1.105 | 1.116 | 1.116 | -0.02 (-1.76%) | 1,915,397 |
| 20 Jan 2022 | CNY | 1.13 | 1.139 | 1.115 | 1.136 | 1.136 | +0.003 (+0.26%) | 2,209,551 |
| 19 Jan 2022 | CNY | 1.129 | 1.148 | 1.129 | 1.133 | 1.133 | +0.009 (+0.80%) | 1,941,970 |
| 18 Jan 2022 | CNY | 1.105 | 1.125 | 1.105 | 1.124 | 1.124 | +0.016 (+1.44%) | 10,119,970 |
| 17 Jan 2022 | CNY | 1.111 | 1.111 | 1.105 | 1.108 | 1.108 | +0.018 (+1.65%) | 2,262,532 |
| 14 Jan 2022 | CNY | 1.077 | 1.096 | 1.077 | 1.09 | 1.09 | 0.0 (0.0%) | 4,154,000 |
| 13 Jan 2022 | CNY | 1.09 | 1.095 | 1.087 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,396,921 |
| 12 Jan 2022 | CNY | 1.091 | 1.091 | 1.077 | 1.08 | 1.08 | +0.019 (+1.79%) | 2,439,032 |
| 11 Jan 2022 | CNY | 1.064 | 1.064 | 1.056 | 1.061 | 1.061 | +0.003 (+0.28%) | 1,707,577 |
| 10 Jan 2022 | CNY | 1.064 | 1.064 | 1.05 | 1.058 | 1.058 | -0.011 (-1.03%) | 1,399,255 |
| 7 Jan 2022 | CNY | 1.058 | 1.07 | 1.058 | 1.069 | 1.069 | +0.034 (+3.29%) | 14,581,228 |
| 6 Jan 2022 | CNY | 1.037 | 1.04 | 1.032 | 1.035 | 1.035 | -0.002 (-0.19%) | 2,531,763 |
| 5 Jan 2022 | CNY | 1.042 | 1.043 | 1.037 | 1.037 | 1.037 | +0.014 (+1.37%) | 353,500 |
| 4 Jan 2022 | CNY | 1.031 | 1.035 | 1.02 | 1.023 | 1.023 | -0.008 (-0.78%) | 1,080,484 |
