| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2022 | CNY | 1.082 | 1.095 | 1.066 | 1.094 | 1.094 | +0.01 (+0.92%) | 292,430,977 |
| 8 Feb 2022 | CNY | 1.115 | 1.115 | 1.064 | 1.084 | 1.084 | -0.03 (-2.69%) | 300,449,709 |
| 7 Feb 2022 | CNY | 1.128 | 1.146 | 1.11 | 1.114 | 1.114 | +0.003 (+0.27%) | 229,002,422 |
| 28 Jan 2022 | CNY | 1.134 | 1.142 | 1.109 | 1.111 | 1.111 | -0.018 (-1.59%) | 209,722,709 |
| 27 Jan 2022 | CNY | 1.165 | 1.173 | 1.127 | 1.129 | 1.129 | -0.04 (-3.42%) | 283,097,685 |
| 26 Jan 2022 | CNY | 1.158 | 1.176 | 1.151 | 1.169 | 1.169 | +0.013 (+1.12%) | 185,865,266 |
| 25 Jan 2022 | CNY | 1.182 | 1.191 | 1.155 | 1.156 | 1.156 | -0.029 (-2.45%) | 235,021,600 |
| 24 Jan 2022 | CNY | 1.166 | 1.187 | 1.163 | 1.185 | 1.185 | +0.016 (+1.37%) | 209,296,406 |
| 21 Jan 2022 | CNY | 1.185 | 1.189 | 1.165 | 1.169 | 1.169 | -0.021 (-1.76%) | 277,186,700 |
| 20 Jan 2022 | CNY | 1.203 | 1.215 | 1.189 | 1.19 | 1.19 | -0.013 (-1.08%) | 211,887,870 |
| 19 Jan 2022 | CNY | 1.212 | 1.222 | 1.196 | 1.203 | 1.203 | -0.018 (-1.47%) | 211,835,379 |
| 18 Jan 2022 | CNY | 1.209 | 1.239 | 1.201 | 1.221 | 1.221 | +0.014 (+1.16%) | 427,808,438 |
| 17 Jan 2022 | CNY | 1.184 | 1.212 | 1.184 | 1.207 | 1.207 | +0.025 (+2.12%) | 324,679,394 |
| 14 Jan 2022 | CNY | 1.16 | 1.192 | 1.156 | 1.182 | 1.182 | +0.016 (+1.37%) | 320,200,099 |
| 13 Jan 2022 | CNY | 1.187 | 1.189 | 1.165 | 1.166 | 1.166 | -0.02 (-1.69%) | 282,159,500 |
| 12 Jan 2022 | CNY | 1.173 | 1.188 | 1.169 | 1.186 | 1.186 | +0.02 (+1.72%) | 308,479,009 |
| 11 Jan 2022 | CNY | 1.188 | 1.189 | 1.163 | 1.166 | 1.166 | -0.029 (-2.43%) | 384,964,615 |
| 10 Jan 2022 | CNY | 1.204 | 1.205 | 1.172 | 1.195 | 1.195 | -0.01 (-0.83%) | 311,578,347 |
| 7 Jan 2022 | CNY | 1.219 | 1.23 | 1.201 | 1.205 | 1.205 | -0.014 (-1.15%) | 239,233,188 |
| 6 Jan 2022 | CNY | 1.213 | 1.226 | 1.201 | 1.219 | 1.219 | -0.004 (-0.33%) | 225,089,632 |
| 5 Jan 2022 | CNY | 1.271 | 1.274 | 1.216 | 1.223 | 1.223 | -0.053 (-4.15%) | 457,695,000 |
| 4 Jan 2022 | CNY | 1.303 | 1.306 | 1.261 | 1.276 | 1.276 | -0.024 (-1.85%) | 287,460,202 |
| 31 Dec 2021 | CNY | 1.304 | 1.305 | 1.29 | 1.3 | 1.3 | -0.004 (-0.31%) | 231,549,414 |
| 30 Dec 2021 | CNY | 1.274 | 1.316 | 1.271 | 1.304 | 1.304 | +0.029 (+2.27%) | 480,467,338 |
| 29 Dec 2021 | CNY | 1.29 | 1.292 | 1.267 | 1.275 | 1.275 | -0.017 (-1.32%) | 240,936,200 |
| 28 Dec 2021 | CNY | 1.288 | 1.294 | 1.279 | 1.292 | 1.292 | +0.011 (+0.86%) | 169,545,059 |
| 27 Dec 2021 | CNY | 1.284 | 1.295 | 1.274 | 1.281 | 1.281 | -0.005 (-0.39%) | 159,015,806 |
| 24 Dec 2021 | CNY | 1.293 | 1.304 | 1.281 | 1.286 | 1.286 | -0.005 (-0.39%) | 178,710,599 |
| 23 Dec 2021 | CNY | 1.289 | 1.3 | 1.281 | 1.291 | 1.291 | +0.002 (+0.16%) | 165,737,313 |
| 22 Dec 2021 | CNY | 1.288 | 1.308 | 1.281 | 1.289 | 1.289 | +0.009 (+0.70%) | 326,110,151 |
