| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | CNY | 1 | 1.01 | 0.99 | 0.994 | 0.994 | -0.018 (-1.78%) | 11,470,200 |
| 3 Mar 2022 | CNY | 1.016 | 1.022 | 1.01 | 1.012 | 1.012 | -0.003 (-0.30%) | 10,102,800 |
| 2 Mar 2022 | CNY | 1.034 | 1.035 | 1.01 | 1.015 | 1.015 | -0.018 (-1.74%) | 11,098,300 |
| 1 Mar 2022 | CNY | 1.045 | 1.047 | 1.026 | 1.033 | 1.033 | -0.01 (-0.96%) | 11,437,800 |
| 28 Feb 2022 | CNY | 1.041 | 1.047 | 1.034 | 1.043 | 1.043 | +0.004 (+0.38%) | 13,250,500 |
| 25 Feb 2022 | CNY | 1.04 | 1.052 | 1.035 | 1.039 | 1.039 | +0.003 (+0.29%) | 12,417,600 |
| 24 Feb 2022 | CNY | 1.041 | 1.048 | 1.022 | 1.036 | 1.036 | -0.009 (-0.86%) | 14,646,400 |
| 23 Feb 2022 | CNY | 1.032 | 1.045 | 1.031 | 1.045 | 1.045 | +0.011 (+1.06%) | 14,962,900 |
| 22 Feb 2022 | CNY | 1.033 | 1.034 | 1.02 | 1.034 | 1.034 | +0.002 (+0.19%) | 15,510,700 |
| 21 Feb 2022 | CNY | 1.034 | 1.038 | 1.026 | 1.032 | 1.032 | -0.001 (-0.10%) | 17,214,400 |
| 18 Feb 2022 | CNY | 1.044 | 1.044 | 1.021 | 1.033 | 1.033 | +0.002 (+0.19%) | 13,754,000 |
| 17 Feb 2022 | CNY | 1.016 | 1.038 | 1.012 | 1.031 | 1.031 | +0.01 (+0.98%) | 16,740,900 |
| 16 Feb 2022 | CNY | 1.016 | 1.029 | 1.013 | 1.021 | 1.021 | +0.002 (+0.20%) | 18,575,600 |
| 15 Feb 2022 | CNY | 1.012 | 1.022 | 1.007 | 1.019 | 1.019 | +0.006 (+0.59%) | 19,651,300 |
| 14 Feb 2022 | CNY | 1.014 | 1.029 | 1.009 | 1.013 | 1.013 | -0.001 (-0.10%) | 16,623,700 |
| 11 Feb 2022 | CNY | 1.011 | 1.032 | 1.01 | 1.014 | 1.014 | -0.002 (-0.20%) | 15,858,400 |
| 10 Feb 2022 | CNY | 1.011 | 1.022 | 1.009 | 1.016 | 1.016 | +0.004 (+0.40%) | 14,759,200 |
| 9 Feb 2022 | CNY | 1.003 | 1.015 | 1 | 1.012 | 1.012 | +0.004 (+0.40%) | 13,739,300 |
| 8 Feb 2022 | CNY | 1.016 | 1.016 | 0.988 | 1.008 | 1.008 | -0.004 (-0.40%) | 14,041,600 |
| 7 Feb 2022 | CNY | 0.994 | 1.014 | 0.994 | 1.012 | 1.012 | +0.028 (+2.85%) | 12,270,400 |
| 28 Jan 2022 | CNY | 0.996 | 1 | 0.975 | 0.984 | 0.984 | -0.007 (-0.71%) | 13,017,100 |
| 27 Jan 2022 | CNY | 1.007 | 1.01 | 0.991 | 0.991 | 0.991 | -0.013 (-1.29%) | 15,267,800 |
| 26 Jan 2022 | CNY | 1.006 | 1.01 | 0.998 | 1.004 | 1.004 | +0.004 (+0.40%) | 13,853,400 |
| 25 Jan 2022 | CNY | 1.025 | 1.029 | 1 | 1 | 1 | -0.022 (-2.15%) | 14,166,000 |
| 24 Jan 2022 | CNY | 1.018 | 1.024 | 1.002 | 1.022 | 1.022 | +0.008 (+0.79%) | 13,074,300 |
| 21 Jan 2022 | CNY | 1.025 | 1.025 | 1.012 | 1.014 | 1.014 | -0.016 (-1.55%) | 12,074,600 |
| 20 Jan 2022 | CNY | 1.034 | 1.04 | 1.027 | 1.03 | 1.03 | -0.004 (-0.39%) | 12,110,700 |
| 19 Jan 2022 | CNY | 1.049 | 1.054 | 1.028 | 1.034 | 1.034 | -0.015 (-1.43%) | 12,289,700 |
| 18 Jan 2022 | CNY | 1.043 | 1.053 | 1.042 | 1.049 | 1.049 | +0.003 (+0.29%) | 11,835,200 |
| 17 Jan 2022 | CNY | 1.031 | 1.046 | 1.031 | 1.046 | 1.046 | +0.014 (+1.36%) | 10,897,500 |
