| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 1.914 | 1.919 | 1.877 | 1.883 | 1.883 | -0.034 (-1.77%) | 15,540,000 |
| 4 Mar 2022 | CNY | 1.93 | 1.932 | 1.902 | 1.917 | 1.917 | -0.017 (-0.88%) | 5,343,800 |
| 3 Mar 2022 | CNY | 1.905 | 1.936 | 1.905 | 1.934 | 1.934 | +0.023 (+1.20%) | 8,912,600 |
| 2 Mar 2022 | CNY | 1.9 | 1.913 | 1.893 | 1.911 | 1.911 | +0.005 (+0.26%) | 4,673,300 |
| 1 Mar 2022 | CNY | 1.884 | 1.908 | 1.883 | 1.906 | 1.906 | +0.017 (+0.90%) | 7,191,200 |
| 28 Feb 2022 | CNY | 1.88 | 1.894 | 1.866 | 1.889 | 1.889 | -0.004 (-0.21%) | 6,363,100 |
| 25 Feb 2022 | CNY | 1.895 | 1.918 | 1.884 | 1.893 | 1.893 | -0.001 (-0.05%) | 6,448,800 |
| 24 Feb 2022 | CNY | 1.933 | 1.944 | 1.876 | 1.894 | 1.894 | -0.056 (-2.87%) | 10,015,600 |
| 23 Feb 2022 | CNY | 1.946 | 1.95 | 1.931 | 1.95 | 1.95 | +0.004 (+0.21%) | 5,317,800 |
| 22 Feb 2022 | CNY | 1.974 | 1.974 | 1.931 | 1.946 | 1.946 | -0.026 (-1.32%) | 6,879,800 |
| 21 Feb 2022 | CNY | 1.95 | 1.972 | 1.946 | 1.972 | 1.972 | +0.015 (+0.77%) | 11,583,400 |
| 18 Feb 2022 | CNY | 1.904 | 1.958 | 1.904 | 1.957 | 1.957 | +0.041 (+2.14%) | 6,591,300 |
| 17 Feb 2022 | CNY | 1.939 | 1.939 | 1.912 | 1.916 | 1.916 | -0.018 (-0.93%) | 5,841,500 |
| 16 Feb 2022 | CNY | 1.906 | 1.936 | 1.906 | 1.934 | 1.934 | +0.024 (+1.26%) | 6,742,900 |
| 15 Feb 2022 | CNY | 1.908 | 1.92 | 1.895 | 1.91 | 1.91 | -0.007 (-0.37%) | 5,920,300 |
| 14 Feb 2022 | CNY | 1.954 | 1.954 | 1.908 | 1.917 | 1.917 | -0.039 (-1.99%) | 7,838,500 |
| 11 Feb 2022 | CNY | 1.972 | 2.018 | 1.955 | 1.956 | 1.956 | -0.013 (-0.66%) | 17,021,900 |
| 10 Feb 2022 | CNY | 1.94 | 1.97 | 1.909 | 1.969 | 1.969 | +0.032 (+1.65%) | 8,396,300 |
| 9 Feb 2022 | CNY | 1.955 | 1.955 | 1.91 | 1.937 | 1.937 | +0.013 (+0.68%) | 7,634,100 |
| 8 Feb 2022 | CNY | 1.884 | 1.924 | 1.884 | 1.924 | 1.924 | +0.044 (+2.34%) | 15,358,700 |
| 7 Feb 2022 | CNY | 1.845 | 1.893 | 1.845 | 1.88 | 1.88 | +0.046 (+2.51%) | 10,166,500 |
| 28 Jan 2022 | CNY | 1.852 | 1.863 | 1.826 | 1.834 | 1.834 | -0.014 (-0.76%) | 9,835,200 |
| 27 Jan 2022 | CNY | 1.877 | 1.877 | 1.846 | 1.848 | 1.848 | -0.027 (-1.44%) | 7,535,400 |
| 26 Jan 2022 | CNY | 1.871 | 1.887 | 1.863 | 1.875 | 1.875 | +0.003 (+0.16%) | 6,518,500 |
| 25 Jan 2022 | CNY | 1.937 | 1.937 | 1.864 | 1.872 | 1.872 | -0.066 (-3.41%) | 15,260,600 |
| 24 Jan 2022 | CNY | 1.944 | 1.947 | 1.914 | 1.938 | 1.938 | -0.003 (-0.15%) | 6,495,800 |
| 21 Jan 2022 | CNY | 1.972 | 1.972 | 1.937 | 1.941 | 1.941 | -0.031 (-1.57%) | 12,428,300 |
| 20 Jan 2022 | CNY | 1.993 | 1.993 | 1.969 | 1.972 | 1.972 | -0.012 (-0.60%) | 11,405,400 |
| 19 Jan 2022 | CNY | 1.95 | 1.993 | 1.95 | 1.984 | 1.984 | +0.029 (+1.48%) | 11,888,300 |
| 18 Jan 2022 | CNY | 1.94 | 1.962 | 1.928 | 1.955 | 1.955 | +0.02 (+1.03%) | 8,638,500 |
