| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 1.302 | 1.29 | 1.298 | 1.292 | 1.292 | +0.001 (+0.08%) | 163,300 |
| 9 Feb 2022 | CNY | 1.294 | 1.278 | 1.278 | 1.291 | 1.291 | +0.011 (+0.86%) | 405,600 |
| 8 Feb 2022 | CNY | 1.28 | 1.253 | 1.266 | 1.28 | 1.28 | +0.011 (+0.87%) | 541,400 |
| 7 Feb 2022 | CNY | 1.272 | 1.244 | 1.244 | 1.269 | 1.269 | +0.029 (+2.34%) | 2,947,500 |
| 28 Jan 2022 | CNY | 1.263 | 1.237 | 1.263 | 1.24 | 1.24 | -0.018 (-1.43%) | 1,963,200 |
| 27 Jan 2022 | CNY | 1.277 | 1.257 | 1.277 | 1.258 | 1.258 | -0.021 (-1.64%) | 59,000 |
| 26 Jan 2022 | CNY | 1.281 | 1.266 | 1.276 | 1.279 | 1.279 | +0.011 (+0.87%) | 211,700 |
| 25 Jan 2022 | CNY | 1.302 | 1.267 | 1.3 | 1.268 | 1.268 | -0.037 (-2.84%) | 807,000 |
| 24 Jan 2022 | CNY | 1.307 | 1.295 | 1.295 | 1.305 | 1.305 | +0.005 (+0.38%) | 170,900 |
| 21 Jan 2022 | CNY | 1.32 | 1.298 | 1.32 | 1.3 | 1.3 | -0.019 (-1.44%) | 332,500 |
| 20 Jan 2022 | CNY | 1.328 | 1.317 | 1.325 | 1.319 | 1.319 | -0.003 (-0.23%) | 329,680 |
| 19 Jan 2022 | CNY | 1.342 | 1.321 | 1.342 | 1.322 | 1.322 | -0.007 (-0.53%) | 1,443,400 |
| 18 Jan 2022 | CNY | 1.332 | 1.302 | 1.302 | 1.329 | 1.329 | +0.027 (+2.07%) | 1,509,200 |
| 17 Jan 2022 | CNY | 1.305 | 1.284 | 1.284 | 1.302 | 1.302 | +0.012 (+0.93%) | 262,100 |
| 14 Jan 2022 | CNY | 1.302 | 1.29 | 1.301 | 1.29 | 1.29 | -0.02 (-1.53%) | 505,900 |
| 13 Jan 2022 | CNY | 1.329 | 1.31 | 1.329 | 1.31 | 1.31 | -0.018 (-1.36%) | 527,900 |
| 12 Jan 2022 | CNY | 1.328 | 1.322 | 1.327 | 1.328 | 1.328 | +0.005 (+0.38%) | 501,800 |
| 11 Jan 2022 | CNY | 1.336 | 1.323 | 1.335 | 1.323 | 1.323 | -0.013 (-0.97%) | 678,100 |
| 10 Jan 2022 | CNY | 1.336 | 1.318 | 1.327 | 1.336 | 1.336 | +0.009 (+0.68%) | 321,900 |
| 7 Jan 2022 | CNY | 1.343 | 1.327 | 1.336 | 1.327 | 1.327 | +0.002 (+0.15%) | 1,813,200 |
| 6 Jan 2022 | CNY | 1.33 | 1.318 | 1.326 | 1.325 | 1.325 | -0.006 (-0.45%) | 500,530 |
| 5 Jan 2022 | CNY | 1.352 | 1.327 | 1.351 | 1.331 | 1.331 | -0.025 (-1.84%) | 3,152,300 |
| 4 Jan 2022 | CNY | 1.362 | 1.35 | 1.362 | 1.356 | 1.356 | -0.006 (-0.44%) | 393,700 |
| 31 Dec 2021 | CNY | 1.362 | 1.353 | 1.353 | 1.362 | 1.362 | +0.012 (+0.89%) | 665,900 |
| 30 Dec 2021 | CNY | 1.357 | 1.341 | 1.341 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,337,400 |
| 29 Dec 2021 | CNY | 1.348 | 1.34 | 1.348 | 1.34 | 1.34 | -0.011 (-0.81%) | 3,098,700 |
| 28 Dec 2021 | CNY | 1.352 | 1.34 | 1.351 | 1.351 | 1.351 | +0.004 (+0.30%) | 5,072,740 |
| 27 Dec 2021 | CNY | 1.395 | 1.342 | 1.395 | 1.347 | 1.347 | -0.008 (-0.59%) | 59,243,780 |
| 24 Dec 2021 | CNY | 1.364 | 1.35 | 1.363 | 1.355 | 1.355 | -0.008 (-0.59%) | 157,583,000 |
| 23 Dec 2021 | CNY | 1.363 | 1.346 | 1.346 | 1.363 | 1.363 | +0.015 (+1.11%) | 389,430,200 |
