| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2022 | CNY | 1.459 | 1.501 | 1.458 | 1.478 | 1.478 | +0.034 (+2.35%) | 58,360,300 |
| 16 Mar 2022 | CNY | 1.425 | 1.455 | 1.371 | 1.444 | 1.444 | +0.042 (+3.00%) | 58,834,600 |
| 15 Mar 2022 | CNY | 1.516 | 1.516 | 1.4 | 1.402 | 1.402 | -0.114 (-7.52%) | 56,633,800 |
| 14 Mar 2022 | CNY | 1.55 | 1.565 | 1.515 | 1.516 | 1.516 | -0.047 (-3.01%) | 44,991,800 |
| 11 Mar 2022 | CNY | 1.554 | 1.572 | 1.52 | 1.563 | 1.563 | -0.013 (-0.82%) | 56,910,273 |
| 10 Mar 2022 | CNY | 1.567 | 1.59 | 1.552 | 1.576 | 1.576 | +0.012 (+0.77%) | 63,076,472 |
| 9 Mar 2022 | CNY | 1.576 | 1.576 | 1.482 | 1.564 | 1.564 | -0.016 (-1.01%) | 84,677,327 |
| 8 Mar 2022 | CNY | 1.631 | 1.642 | 1.567 | 1.58 | 1.58 | -0.06 (-3.66%) | 91,438,400 |
| 7 Mar 2022 | CNY | 1.671 | 1.679 | 1.628 | 1.64 | 1.64 | -0.018 (-1.09%) | 74,607,300 |
| 4 Mar 2022 | CNY | 1.673 | 1.686 | 1.637 | 1.658 | 1.658 | -0.024 (-1.43%) | 101,573,900 |
| 3 Mar 2022 | CNY | 1.67 | 1.691 | 1.666 | 1.682 | 1.682 | +0.021 (+1.26%) | 98,650,600 |
| 2 Mar 2022 | CNY | 1.649 | 1.673 | 1.641 | 1.661 | 1.661 | 0.0 (0.0%) | 59,780,200 |
| 1 Mar 2022 | CNY | 1.666 | 1.678 | 1.648 | 1.661 | 1.661 | -0.004 (-0.24%) | 53,526,900 |
| 28 Feb 2022 | CNY | 1.658 | 1.671 | 1.637 | 1.665 | 1.665 | +0.009 (+0.54%) | 57,181,900 |
| 25 Feb 2022 | CNY | 1.626 | 1.694 | 1.626 | 1.656 | 1.656 | +0.031 (+1.91%) | 80,829,600 |
| 24 Feb 2022 | CNY | 1.668 | 1.673 | 1.609 | 1.625 | 1.625 | -0.057 (-3.39%) | 80,632,400 |
| 23 Feb 2022 | CNY | 1.665 | 1.682 | 1.655 | 1.682 | 1.682 | +0.014 (+0.84%) | 56,695,900 |
| 22 Feb 2022 | CNY | 1.695 | 1.697 | 1.653 | 1.668 | 1.668 | -0.028 (-1.65%) | 64,104,500 |
| 21 Feb 2022 | CNY | 1.696 | 1.706 | 1.679 | 1.696 | 1.696 | +0.004 (+0.24%) | 61,614,700 |
| 18 Feb 2022 | CNY | 1.651 | 1.7 | 1.642 | 1.692 | 1.692 | +0.034 (+2.05%) | 88,266,900 |
| 17 Feb 2022 | CNY | 1.643 | 1.661 | 1.637 | 1.658 | 1.658 | +0.007 (+0.42%) | 50,734,800 |
| 16 Feb 2022 | CNY | 1.63 | 1.66 | 1.63 | 1.651 | 1.651 | +0.027 (+1.66%) | 46,959,983 |
| 15 Feb 2022 | CNY | 1.63 | 1.631 | 1.607 | 1.624 | 1.624 | -0.007 (-0.43%) | 51,202,409 |
| 14 Feb 2022 | CNY | 1.64 | 1.663 | 1.621 | 1.631 | 1.631 | -0.028 (-1.69%) | 69,449,771 |
| 11 Feb 2022 | CNY | 1.67 | 1.691 | 1.658 | 1.659 | 1.659 | -0.012 (-0.72%) | 154,756,529 |
| 10 Feb 2022 | CNY | 1.666 | 1.68 | 1.654 | 1.671 | 1.671 | +0.002 (+0.12%) | 62,522,094 |
| 9 Feb 2022 | CNY | 1.649 | 1.671 | 1.635 | 1.669 | 1.669 | +0.013 (+0.79%) | 79,221,400 |
| 8 Feb 2022 | CNY | 1.618 | 1.659 | 1.608 | 1.656 | 1.656 | +0.041 (+2.54%) | 86,136,186 |
| 7 Feb 2022 | CNY | 1.566 | 1.616 | 1.562 | 1.615 | 1.615 | -0.455 (-21.98%) | 70,621,286 |
| 1 Feb 2022 | CNY | 1.933 | 2.128 | 1.933 | 2.07 | 2.07 | +0.518 (+33.38%) | 3,000 |
