| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 1.401 | 1.405 | 1.388 | 1.404 | 1.404 | -0.003 (-0.21%) | 53,757,300 |
| 17 Feb 2022 | CNY | 1.38 | 1.418 | 1.368 | 1.407 | 1.407 | +0.024 (+1.74%) | 78,052,600 |
| 16 Feb 2022 | CNY | 1.357 | 1.396 | 1.356 | 1.383 | 1.383 | +0.03 (+2.22%) | 61,673,700 |
| 15 Feb 2022 | CNY | 1.336 | 1.353 | 1.33 | 1.353 | 1.353 | +0.02 (+1.50%) | 48,205,300 |
| 14 Feb 2022 | CNY | 1.326 | 1.351 | 1.32 | 1.333 | 1.333 | +0.007 (+0.53%) | 44,924,800 |
| 11 Feb 2022 | CNY | 1.345 | 1.355 | 1.323 | 1.326 | 1.326 | -0.023 (-1.70%) | 39,501,200 |
| 10 Feb 2022 | CNY | 1.353 | 1.361 | 1.337 | 1.349 | 1.349 | -0.005 (-0.37%) | 46,239,800 |
| 9 Feb 2022 | CNY | 1.33 | 1.358 | 1.318 | 1.354 | 1.354 | +0.03 (+2.27%) | 50,344,800 |
| 8 Feb 2022 | CNY | 1.327 | 1.327 | 1.288 | 1.324 | 1.324 | +0.004 (+0.30%) | 38,997,500 |
| 7 Feb 2022 | CNY | 1.286 | 1.33 | 1.286 | 1.32 | 1.32 | +0.051 (+4.02%) | 44,065,500 |
| 28 Jan 2022 | CNY | 1.288 | 1.3 | 1.241 | 1.269 | 1.269 | -0.013 (-1.01%) | 37,589,600 |
| 27 Jan 2022 | CNY | 1.32 | 1.331 | 1.281 | 1.282 | 1.282 | -0.04 (-3.03%) | 39,292,500 |
| 26 Jan 2022 | CNY | 1.319 | 1.328 | 1.3 | 1.322 | 1.322 | +0.012 (+0.92%) | 40,025,000 |
| 25 Jan 2022 | CNY | 1.346 | 1.36 | 1.308 | 1.31 | 1.31 | -0.038 (-2.82%) | 43,144,900 |
| 24 Jan 2022 | CNY | 1.316 | 1.354 | 1.311 | 1.348 | 1.348 | +0.022 (+1.66%) | 37,800,900 |
| 21 Jan 2022 | CNY | 1.333 | 1.339 | 1.321 | 1.326 | 1.326 | -0.006 (-0.45%) | 38,948,600 |
| 20 Jan 2022 | CNY | 1.374 | 1.383 | 1.331 | 1.332 | 1.332 | -0.042 (-3.06%) | 51,136,800 |
| 19 Jan 2022 | CNY | 1.408 | 1.408 | 1.367 | 1.374 | 1.374 | -0.035 (-2.48%) | 39,207,300 |
| 18 Jan 2022 | CNY | 1.41 | 1.419 | 1.398 | 1.409 | 1.409 | -0.001 (-0.07%) | 32,905,900 |
| 17 Jan 2022 | CNY | 1.409 | 1.414 | 1.391 | 1.41 | 1.41 | 0.0 (0.0%) | 27,973,100 |
| 14 Jan 2022 | CNY | 1.397 | 1.425 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 42,826,500 |
| 13 Jan 2022 | CNY | 1.439 | 1.439 | 1.397 | 1.4 | 1.4 | -0.035 (-2.44%) | 45,532,000 |
| 12 Jan 2022 | CNY | 1.416 | 1.436 | 1.416 | 1.435 | 1.435 | +0.021 (+1.49%) | 36,367,400 |
| 11 Jan 2022 | CNY | 1.432 | 1.436 | 1.411 | 1.414 | 1.414 | -0.017 (-1.19%) | 35,016,300 |
| 10 Jan 2022 | CNY | 1.432 | 1.44 | 1.415 | 1.431 | 1.431 | -0.001 (-0.07%) | 31,916,300 |
| 7 Jan 2022 | CNY | 1.454 | 1.461 | 1.426 | 1.432 | 1.432 | -0.028 (-1.92%) | 35,403,900 |
| 6 Jan 2022 | CNY | 1.423 | 1.471 | 1.423 | 1.46 | 1.46 | +0.022 (+1.53%) | 39,105,400 |
| 5 Jan 2022 | CNY | 1.496 | 1.496 | 1.429 | 1.438 | 1.438 | -0.061 (-4.07%) | 46,364,800 |
| 4 Jan 2022 | CNY | 1.524 | 1.533 | 1.487 | 1.499 | 1.499 | -0.026 (-1.70%) | 36,112,600 |
| 31 Dec 2021 | CNY | 1.519 | 1.539 | 1.519 | 1.525 | 1.525 | -0.002 (-0.13%) | 34,804,400 |
