| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2022 | CNY | 1.286 | 1.292 | 1.286 | 1.29 | 1.29 | +0.006 (+0.47%) | 351,126 |
| 8 Feb 2022 | CNY | 1.283 | 1.284 | 1.28 | 1.284 | 1.284 | +0.002 (+0.16%) | 661,705 |
| 7 Feb 2022 | CNY | 1.282 | 1.282 | 1.278 | 1.282 | 1.282 | +0.005 (+0.39%) | 663,387 |
| 28 Jan 2022 | CNY | 1.273 | 1.278 | 1.271 | 1.277 | 1.277 | -0.001 (-0.08%) | 4,469,646 |
| 27 Jan 2022 | CNY | 1.281 | 1.281 | 1.276 | 1.278 | 1.278 | -0.002 (-0.16%) | 385,500 |
| 26 Jan 2022 | CNY | 1.275 | 1.28 | 1.275 | 1.28 | 1.28 | +0.002 (+0.16%) | 490,800 |
| 25 Jan 2022 | CNY | 1.281 | 1.281 | 1.275 | 1.278 | 1.278 | -0.003 (-0.23%) | 662,800 |
| 24 Jan 2022 | CNY | 1.28 | 1.281 | 1.28 | 1.281 | 1.281 | +0.001 (+0.08%) | 164,793 |
| 21 Jan 2022 | CNY | 1.279 | 1.283 | 1.279 | 1.28 | 1.28 | 0.0 (0.0%) | 547,931 |
| 20 Jan 2022 | CNY | 1.279 | 1.282 | 1.278 | 1.28 | 1.28 | -0.001 (-0.08%) | 828,869 |
| 19 Jan 2022 | CNY | 1.277 | 1.281 | 1.274 | 1.281 | 1.281 | +0.004 (+0.31%) | 494,225 |
| 18 Jan 2022 | CNY | 1.275 | 1.277 | 1.273 | 1.277 | 1.277 | +0.002 (+0.16%) | 480,968 |
| 17 Jan 2022 | CNY | 1.27 | 1.275 | 1.268 | 1.275 | 1.275 | +0.004 (+0.31%) | 1,001,200 |
| 14 Jan 2022 | CNY | 1.275 | 1.278 | 1.27 | 1.271 | 1.271 | -0.007 (-0.55%) | 3,369,934 |
| 13 Jan 2022 | CNY | 1.278 | 1.282 | 1.277 | 1.278 | 1.278 | -0.005 (-0.39%) | 1,006,849 |
| 12 Jan 2022 | CNY | 1.283 | 1.283 | 1.272 | 1.283 | 1.283 | -0.003 (-0.23%) | 773,527 |
| 11 Jan 2022 | CNY | 1.286 | 1.288 | 1.284 | 1.286 | 1.286 | -0.005 (-0.39%) | 775,948 |
| 10 Jan 2022 | CNY | 1.285 | 1.291 | 1.285 | 1.291 | 1.291 | +0.003 (+0.23%) | 648,866 |
| 7 Jan 2022 | CNY | 1.285 | 1.294 | 1.285 | 1.288 | 1.288 | +0.003 (+0.23%) | 4,011,992 |
| 6 Jan 2022 | CNY | 1.283 | 1.286 | 1.281 | 1.285 | 1.285 | -0.002 (-0.16%) | 467,020 |
| 5 Jan 2022 | CNY | 1.287 | 1.287 | 1.281 | 1.287 | 1.287 | 0.0 (0.0%) | 88,078 |
| 4 Jan 2022 | CNY | 1.281 | 1.287 | 1.281 | 1.287 | 1.287 | +0.006 (+0.47%) | 399,199 |
| 31 Dec 2021 | CNY | 1.279 | 1.282 | 1.274 | 1.281 | 1.281 | +0.004 (+0.31%) | 430,837 |
| 30 Dec 2021 | CNY | 1.272 | 1.277 | 1.272 | 1.277 | 1.277 | +0.003 (+0.24%) | 1,846,882 |
| 29 Dec 2021 | CNY | 1.274 | 1.276 | 1.27 | 1.274 | 1.274 | -0.002 (-0.16%) | 254,259 |
| 28 Dec 2021 | CNY | 1.251 | 1.276 | 1.251 | 1.276 | 1.276 | 0.0 (0.0%) | 236,967 |
| 27 Dec 2021 | CNY | 1.275 | 1.277 | 1.273 | 1.276 | 1.276 | -0.001 (-0.08%) | 151,703 |
| 24 Dec 2021 | CNY | 1.274 | 1.278 | 1.274 | 1.277 | 1.277 | 0.0 (0.0%) | 172,816 |
| 23 Dec 2021 | CNY | 1.274 | 1.278 | 1.274 | 1.277 | 1.277 | +0.005 (+0.39%) | 172,816 |
| 22 Dec 2021 | CNY | 1.273 | 1.273 | 1.267 | 1.272 | 1.272 | +0.003 (+0.24%) | 290,340 |
