| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 1.315 | 1.315 | 1.292 | 1.3 | 1.3 | -0.033 (-2.48%) | 15,600 |
| 4 Mar 2022 | CNY | 1.343 | 1.343 | 1.332 | 1.333 | 1.333 | -0.018 (-1.33%) | 202,400 |
| 3 Mar 2022 | CNY | 1.354 | 1.354 | 1.348 | 1.351 | 1.351 | -0.005 (-0.37%) | 110,500 |
| 2 Mar 2022 | CNY | 1.353 | 1.356 | 1.352 | 1.356 | 1.356 | -0.007 (-0.51%) | 6,400 |
| 1 Mar 2022 | CNY | 1.351 | 1.364 | 1.351 | 1.363 | 1.363 | +0.018 (+1.34%) | 5,100 |
| 28 Feb 2022 | CNY | 1.346 | 1.346 | 1.344 | 1.345 | 1.345 | -0.001 (-0.07%) | 102,000 |
| 25 Feb 2022 | CNY | 1.352 | 1.352 | 1.346 | 1.346 | 1.346 | +0.007 (+0.52%) | 110,300 |
| 24 Feb 2022 | CNY | 1.356 | 1.356 | 1.326 | 1.339 | 1.339 | -0.022 (-1.62%) | 211,900 |
| 23 Feb 2022 | CNY | 1.348 | 1.362 | 1.348 | 1.361 | 1.361 | +0.013 (+0.96%) | 229,500 |
| 22 Feb 2022 | CNY | 1.345 | 1.349 | 1.341 | 1.348 | 1.348 | -0.018 (-1.32%) | 409,700 |
| 21 Feb 2022 | CNY | 1.361 | 1.366 | 1.361 | 1.366 | 1.366 | +0.007 (+0.52%) | 900 |
| 18 Feb 2022 | CNY | 1.358 | 1.359 | 1.357 | 1.359 | 1.359 | +0.001 (+0.07%) | 500 |
| 17 Feb 2022 | CNY | 1.355 | 1.361 | 1.355 | 1.358 | 1.358 | +0.002 (+0.15%) | 1,043,200 |
| 16 Feb 2022 | CNY | 1.358 | 1.358 | 1.355 | 1.356 | 1.356 | +0.007 (+0.52%) | 413,100 |
| 15 Feb 2022 | CNY | 1.348 | 1.349 | 1.344 | 1.349 | 1.349 | +0.01 (+0.75%) | 307,500 |
| 14 Feb 2022 | CNY | 1.349 | 1.35 | 1.335 | 1.339 | 1.339 | -0.013 (-0.96%) | 56,300 |
| 11 Feb 2022 | CNY | 1.367 | 1.368 | 1.352 | 1.352 | 1.352 | -0.008 (-0.59%) | 266,800 |
| 10 Feb 2022 | CNY | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.007 (-0.51%) | 155,000 |
| 9 Feb 2022 | CNY | 1.364 | 1.367 | 1.364 | 1.367 | 1.367 | +0.018 (+1.33%) | 317,200 |
| 8 Feb 2022 | CNY | 1.349 | 1.349 | 1.332 | 1.349 | 1.349 | -0.007 (-0.52%) | 667,000 |
| 7 Feb 2022 | CNY | 1.336 | 1.362 | 1.336 | 1.356 | 1.356 | +0.021 (+1.57%) | 408,800 |
| 28 Jan 2022 | CNY | 1.339 | 1.356 | 1.334 | 1.335 | 1.335 | -0.017 (-1.26%) | 606,000 |
| 27 Jan 2022 | CNY | 1.379 | 1.379 | 1.352 | 1.352 | 1.352 | -0.022 (-1.60%) | 78,000 |
| 26 Jan 2022 | CNY | 1.376 | 1.379 | 1.366 | 1.374 | 1.374 | +0.003 (+0.22%) | 28,200 |
| 25 Jan 2022 | CNY | 1.394 | 1.394 | 1.367 | 1.371 | 1.371 | -0.033 (-2.35%) | 153,400 |
| 24 Jan 2022 | CNY | 1.401 | 1.405 | 1.401 | 1.404 | 1.404 | 0.0 (0.0%) | 61,000 |
| 21 Jan 2022 | CNY | 1.412 | 1.412 | 1.4 | 1.404 | 1.404 | -0.011 (-0.78%) | 222,700 |
| 20 Jan 2022 | CNY | 1.413 | 1.417 | 1.413 | 1.415 | 1.415 | +0.005 (+0.35%) | 2,200 |
| 19 Jan 2022 | CNY | 1.42 | 1.42 | 1.407 | 1.41 | 1.41 | -0.008 (-0.56%) | 5,000 |
| 18 Jan 2022 | CNY | 1.408 | 1.423 | 1.408 | 1.418 | 1.418 | +0.012 (+0.85%) | 1,800 |
