| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 1.535 | 1.5 | 1.53 | 1.535 | 1.535 | +0.032 (+2.13%) | 64,500 |
| 24 Feb 2022 | CNY | 1.533 | 1.5 | 1.533 | 1.503 | 1.503 | -0.029 (-1.89%) | 5,000 |
| 23 Feb 2022 | CNY | 1.543 | 1.505 | 1.505 | 1.532 | 1.532 | +0.037 (+2.47%) | 4,400 |
| 22 Feb 2022 | CNY | 1.511 | 1.495 | 1.511 | 1.495 | 1.495 | -0.049 (-3.17%) | 1,600 |
| 21 Feb 2022 | CNY | 1.548 | 1.528 | 1.528 | 1.544 | 1.544 | +0.017 (+1.11%) | 21,600 |
| 18 Feb 2022 | CNY | 1.527 | 1.523 | 1.525 | 1.527 | 1.527 | +0.008 (+0.53%) | 13,200 |
| 17 Feb 2022 | CNY | 1.519 | 1.519 | 1.519 | 1.519 | 1.519 | -0.005 (-0.33%) | 1,100 |
| 16 Feb 2022 | CNY | 1.527 | 1.511 | 1.527 | 1.524 | 1.524 | +0.018 (+1.20%) | 16,500 |
| 15 Feb 2022 | CNY | 1.515 | 1.506 | 1.515 | 1.506 | 1.506 | -0.008 (-0.53%) | 82,000 |
| 14 Feb 2022 | CNY | 1.527 | 1.514 | 1.527 | 1.514 | 1.514 | -0.011 (-0.72%) | 4,500 |
| 11 Feb 2022 | CNY | 1.537 | 1.516 | 1.537 | 1.525 | 1.525 | -0.006 (-0.39%) | 6,700 |
| 10 Feb 2022 | CNY | 1.549 | 1.527 | 1.549 | 1.531 | 1.531 | +0.002 (+0.13%) | 108,100 |
| 9 Feb 2022 | CNY | 1.529 | 1.52 | 1.52 | 1.529 | 1.529 | +0.009 (+0.59%) | 10,700 |
| 8 Feb 2022 | CNY | 1.528 | 1.487 | 1.49 | 1.52 | 1.52 | +0.031 (+2.08%) | 34,000 |
| 7 Feb 2022 | CNY | 1.511 | 1.48 | 1.505 | 1.489 | 1.489 | +0.026 (+1.78%) | 29,500 |
| 28 Jan 2022 | CNY | 1.497 | 1.439 | 1.497 | 1.463 | 1.463 | -0.007 (-0.48%) | 125,800 |
| 27 Jan 2022 | CNY | 1.503 | 1.462 | 1.503 | 1.47 | 1.47 | -0.034 (-2.26%) | 242,100 |
| 26 Jan 2022 | CNY | 1.504 | 1.492 | 1.492 | 1.504 | 1.504 | +0.006 (+0.40%) | 25,100 |
| 25 Jan 2022 | CNY | 1.528 | 1.498 | 1.528 | 1.498 | 1.498 | -0.046 (-2.98%) | 22,600 |
| 24 Jan 2022 | CNY | 1.547 | 1.529 | 1.539 | 1.544 | 1.544 | -0.005 (-0.32%) | 248,200 |
| 21 Jan 2022 | CNY | 1.552 | 1.536 | 1.538 | 1.549 | 1.549 | -0.014 (-0.90%) | 87,000 |
| 20 Jan 2022 | CNY | 1.565 | 1.548 | 1.565 | 1.563 | 1.563 | -0.002 (-0.13%) | 7,700 |
| 19 Jan 2022 | CNY | 1.575 | 1.564 | 1.564 | 1.565 | 1.565 | +0.007 (+0.45%) | 5,200 |
| 18 Jan 2022 | CNY | 1.574 | 1.554 | 1.554 | 1.558 | 1.558 | +0.001 (+0.06%) | 3,700 |
| 17 Jan 2022 | CNY | 1.558 | 1.555 | 1.555 | 1.557 | 1.557 | -0.006 (-0.38%) | 5,100 |
| 14 Jan 2022 | CNY | 1.564 | 1.535 | 1.535 | 1.563 | 1.563 | -0.011 (-0.70%) | 16,700 |
| 13 Jan 2022 | CNY | 1.577 | 1.569 | 1.577 | 1.574 | 1.574 | -0.004 (-0.25%) | 88,700 |
| 12 Jan 2022 | CNY | 1.579 | 1.575 | 1.578 | 1.578 | 1.578 | +0.017 (+1.09%) | 105,500 |
| 11 Jan 2022 | CNY | 1.569 | 1.561 | 1.569 | 1.561 | 1.561 | -0.019 (-1.20%) | 36,300 |
| 10 Jan 2022 | CNY | 1.59 | 1.479 | 1.572 | 1.58 | 1.58 | +0.008 (+0.51%) | 88,300 |
