| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 1.727 | 1.717 | 1.727 | 1.719 | 1.719 | -0.008 (-0.46%) | 93,700 |
| 18 Feb 2022 | CNY | 1.727 | 1.715 | 1.727 | 1.727 | 1.727 | -0.008 (-0.46%) | 64,200 |
| 17 Feb 2022 | CNY | 1.8 | 1.714 | 1.722 | 1.735 | 1.735 | +0.018 (+1.05%) | 117,400 |
| 16 Feb 2022 | CNY | 1.725 | 1.717 | 1.721 | 1.717 | 1.717 | -0.004 (-0.23%) | 54,600 |
| 15 Feb 2022 | CNY | 1.721 | 1.687 | 1.687 | 1.721 | 1.721 | +0.044 (+2.62%) | 17,500 |
| 14 Feb 2022 | CNY | 1.697 | 1.677 | 1.697 | 1.677 | 1.677 | -0.011 (-0.65%) | 200 |
| 11 Feb 2022 | CNY | 1.712 | 1.688 | 1.712 | 1.688 | 1.688 | -0.016 (-0.94%) | 4,400 |
| 10 Feb 2022 | CNY | 1.726 | 1.704 | 1.726 | 1.704 | 1.704 | -0.031 (-1.79%) | 10,900 |
| 9 Feb 2022 | CNY | 1.778 | 1.734 | 1.778 | 1.735 | 1.735 | +0.015 (+0.87%) | 2,300 |
| 8 Feb 2022 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.036 (-2.05%) | 4,000 |
| 7 Feb 2022 | CNY | 1.756 | 1.756 | 1.756 | 1.756 | 1.756 | 0.0 (0.0%) | 0 |
| 28 Jan 2022 | CNY | 1.756 | 1.741 | 1.744 | 1.756 | 1.756 | -0.001 (-0.06%) | 1,200 |
| 27 Jan 2022 | CNY | 1.79 | 1.757 | 1.79 | 1.757 | 1.757 | -0.036 (-2.01%) | 14,700 |
| 26 Jan 2022 | CNY | 1.794 | 1.793 | 1.794 | 1.793 | 1.793 | -0.007 (-0.39%) | 10,600 |
| 25 Jan 2022 | CNY | 1.838 | 1.8 | 1.838 | 1.8 | 1.8 | -0.038 (-2.07%) | 5,200 |
| 24 Jan 2022 | CNY | 1.846 | 1.828 | 1.828 | 1.838 | 1.838 | +0.026 (+1.43%) | 11,400 |
| 21 Jan 2022 | CNY | 1.837 | 1.81 | 1.837 | 1.812 | 1.812 | -0.043 (-2.32%) | 13,300 |
| 20 Jan 2022 | CNY | 1.855 | 1.853 | 1.853 | 1.855 | 1.855 | +0.002 (+0.11%) | 6,100 |
| 19 Jan 2022 | CNY | 1.853 | 1.834 | 1.843 | 1.853 | 1.853 | -0.013 (-0.70%) | 4,600 |
| 18 Jan 2022 | CNY | 1.882 | 1.866 | 1.868 | 1.866 | 1.866 | +0.013 (+0.70%) | 40,300 |
| 17 Jan 2022 | CNY | 1.857 | 1.848 | 1.848 | 1.853 | 1.853 | +0.003 (+0.16%) | 18,900 |
| 14 Jan 2022 | CNY | 1.856 | 1.835 | 1.835 | 1.85 | 1.85 | +0.01 (+0.54%) | 9,600 |
| 13 Jan 2022 | CNY | 1.862 | 1.84 | 1.862 | 1.84 | 1.84 | -0.027 (-1.45%) | 11,500 |
| 12 Jan 2022 | CNY | 1.867 | 1.854 | 1.854 | 1.867 | 1.867 | +0.037 (+2.02%) | 2,100 |
| 11 Jan 2022 | CNY | 1.864 | 1.83 | 1.864 | 1.83 | 1.83 | -0.03 (-1.61%) | 74,100 |
| 10 Jan 2022 | CNY | 1.862 | 1.844 | 1.85 | 1.86 | 1.86 | -0.004 (-0.21%) | 20,200 |
| 7 Jan 2022 | CNY | 1.882 | 1.864 | 1.882 | 1.864 | 1.864 | -0.014 (-0.75%) | 14,400 |
| 6 Jan 2022 | CNY | 1.878 | 1.848 | 1.858 | 1.878 | 1.878 | +0.015 (+0.81%) | 491,400 |
| 5 Jan 2022 | CNY | 1.909 | 1.863 | 1.909 | 1.863 | 1.863 | -0.051 (-2.66%) | 142,600 |
| 4 Jan 2022 | CNY | 1.914 | 1.902 | 1.907 | 1.914 | 1.914 | -0.027 (-1.39%) | 138,800 |
