| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 1.453 | 1.462 | 1.453 | 1.462 | 1.462 | -0.002 (-0.14%) | 4,000 |
| 15 Feb 2022 | CNY | 1.472 | 1.472 | 1.464 | 1.464 | 1.464 | +0.005 (+0.34%) | 4,100 |
| 14 Feb 2022 | CNY | 1.459 | 1.459 | 1.459 | 1.459 | 1.459 | -0.009 (-0.61%) | 11 |
| 11 Feb 2022 | CNY | 1.47 | 1.47 | 1.456 | 1.468 | 1.468 | -0.025 (-1.67%) | 532,090 |
| 10 Feb 2022 | CNY | 1.47 | 1.496 | 1.465 | 1.493 | 1.493 | -0.066 (-4.23%) | 18,600 |
| 9 Feb 2022 | CNY | 1.459 | 1.585 | 1.459 | 1.559 | 1.559 | +0.098 (+6.71%) | 121,249 |
| 8 Feb 2022 | CNY | 1.467 | 1.489 | 1.461 | 1.461 | 1.461 | -0.005 (-0.34%) | 14,913 |
| 7 Feb 2022 | CNY | 1.452 | 1.491 | 1.452 | 1.466 | 1.466 | -0.018 (-1.21%) | 53,613 |
| 28 Jan 2022 | CNY | 1.455 | 1.484 | 1.381 | 1.484 | 1.484 | +0.029 (+1.99%) | 103,726 |
| 27 Jan 2022 | CNY | 1.48 | 1.48 | 1.455 | 1.455 | 1.455 | -0.023 (-1.56%) | 1,606 |
| 26 Jan 2022 | CNY | 1.488 | 1.596 | 1.478 | 1.478 | 1.478 | -0.01 (-0.67%) | 47,506 |
| 25 Jan 2022 | CNY | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | +0.023 (+1.57%) | 300 |
| 21 Jan 2022 | CNY | 1.464 | 1.47 | 1.464 | 1.465 | 1.465 | -0.024 (-1.61%) | 24,607 |
| 20 Jan 2022 | CNY | 1.459 | 1.489 | 1.459 | 1.489 | 1.489 | +0.008 (+0.54%) | 400 |
| 19 Jan 2022 | CNY | 1.485 | 1.485 | 1.481 | 1.481 | 1.481 | -0.004 (-0.27%) | 200 |
| 17 Jan 2022 | CNY | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | +0.01 (+0.68%) | 900 |
| 14 Jan 2022 | CNY | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | +0.013 (+0.89%) | 0 |
| 13 Jan 2022 | CNY | 1.462 | 1.462 | 1.462 | 1.462 | 1.462 | -0.002 (-0.14%) | 600 |
| 12 Jan 2022 | CNY | 1.47 | 1.471 | 1.464 | 1.464 | 1.464 | -0.011 (-0.75%) | 2,600 |
| 11 Jan 2022 | CNY | 1.461 | 1.475 | 1.461 | 1.475 | 1.475 | +0.005 (+0.34%) | 92,500 |
| 10 Jan 2022 | CNY | 1.471 | 1.471 | 1.47 | 1.47 | 1.47 | -0.001 (-0.07%) | 33,000 |
| 7 Jan 2022 | CNY | 1.468 | 1.471 | 1.468 | 1.471 | 1.471 | +0.003 (+0.20%) | 0 |
| 6 Jan 2022 | CNY | 1.5 | 1.52 | 1.468 | 1.468 | 1.468 | -0.033 (-2.20%) | 11,500 |
| 5 Jan 2022 | CNY | 1.501 | 1.501 | 1.501 | 1.501 | 1.501 | -0.002 (-0.13%) | 1,852 |
| 4 Jan 2022 | CNY | 1.503 | 1.503 | 1.503 | 1.503 | 1.503 | -0.003 (-0.20%) | 0 |
| 31 Dec 2021 | CNY | 1.514 | 1.514 | 1.506 | 1.506 | 1.506 | +0.013 (+0.87%) | 1,300 |
| 30 Dec 2021 | CNY | 1.506 | 1.506 | 1.492 | 1.493 | 1.493 | -0.012 (-0.80%) | 2,100 |
| 27 Dec 2021 | CNY | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | +0.003 (+0.20%) | 0 |
| 24 Dec 2021 | CNY | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0.0 (0.0%) | 100 |
| 23 Dec 2021 | CNY | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | +0.017 (+1.14%) | 100 |
