| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 1.341 | 1.349 | 1.305 | 1.324 | 1.324 | -0.018 (-1.34%) | 17,747,000 |
| 23 Feb 2022 | CNY | 1.299 | 1.343 | 1.299 | 1.342 | 1.342 | +0.043 (+3.31%) | 13,967,800 |
| 22 Feb 2022 | CNY | 1.301 | 1.301 | 1.273 | 1.299 | 1.299 | -0.002 (-0.15%) | 18,019,900 |
| 21 Feb 2022 | CNY | 1.315 | 1.32 | 1.297 | 1.301 | 1.301 | -0.015 (-1.14%) | 15,440,700 |
| 18 Feb 2022 | CNY | 1.325 | 1.325 | 1.309 | 1.316 | 1.316 | -0.016 (-1.20%) | 14,871,200 |
| 17 Feb 2022 | CNY | 1.313 | 1.344 | 1.3 | 1.332 | 1.332 | +0.024 (+1.83%) | 16,367,000 |
| 16 Feb 2022 | CNY | 1.32 | 1.325 | 1.302 | 1.308 | 1.308 | +0.002 (+0.15%) | 20,263,600 |
| 15 Feb 2022 | CNY | 1.266 | 1.306 | 1.266 | 1.306 | 1.306 | +0.049 (+3.90%) | 17,591,000 |
| 14 Feb 2022 | CNY | 1.244 | 1.275 | 1.233 | 1.257 | 1.257 | +0.012 (+0.96%) | 12,399,900 |
| 11 Feb 2022 | CNY | 1.267 | 1.284 | 1.242 | 1.245 | 1.245 | -0.032 (-2.51%) | 16,639,600 |
| 10 Feb 2022 | CNY | 1.304 | 1.311 | 1.26 | 1.277 | 1.277 | -0.026 (-2.00%) | 16,127,300 |
| 9 Feb 2022 | CNY | 1.293 | 1.307 | 1.27 | 1.303 | 1.303 | +0.011 (+0.85%) | 14,390,700 |
| 8 Feb 2022 | CNY | 1.34 | 1.349 | 1.261 | 1.292 | 1.292 | -0.053 (-3.94%) | 22,934,800 |
| 7 Feb 2022 | CNY | 1.369 | 1.387 | 1.338 | 1.345 | 1.345 | +0.008 (+0.60%) | 14,426,400 |
| 28 Jan 2022 | CNY | 1.34 | 1.365 | 1.314 | 1.337 | 1.337 | -0.018 (-1.33%) | 14,051,100 |
| 27 Jan 2022 | CNY | 1.434 | 1.434 | 1.346 | 1.355 | 1.355 | -0.039 (-2.80%) | 16,699,100 |
| 26 Jan 2022 | CNY | 1.38 | 1.402 | 1.371 | 1.394 | 1.394 | +0.012 (+0.87%) | 17,686,600 |
| 25 Jan 2022 | CNY | 1.408 | 1.42 | 1.38 | 1.382 | 1.382 | -0.027 (-1.92%) | 14,298,600 |
| 24 Jan 2022 | CNY | 1.384 | 1.419 | 1.373 | 1.409 | 1.409 | +0.02 (+1.44%) | 17,970,600 |
| 21 Jan 2022 | CNY | 1.398 | 1.407 | 1.376 | 1.389 | 1.389 | -0.008 (-0.57%) | 16,465,900 |
| 20 Jan 2022 | CNY | 1.397 | 1.409 | 1.391 | 1.397 | 1.397 | -0.003 (-0.21%) | 15,724,600 |
| 19 Jan 2022 | CNY | 1.431 | 1.444 | 1.386 | 1.4 | 1.4 | -0.041 (-2.85%) | 12,741,500 |
| 18 Jan 2022 | CNY | 1.454 | 1.455 | 1.432 | 1.441 | 1.441 | -0.003 (-0.21%) | 15,727,700 |
| 17 Jan 2022 | CNY | 1.405 | 1.451 | 1.405 | 1.444 | 1.444 | +0.035 (+2.48%) | 19,519,500 |
| 14 Jan 2022 | CNY | 1.38 | 1.417 | 1.376 | 1.409 | 1.409 | +0.019 (+1.37%) | 16,656,600 |
| 13 Jan 2022 | CNY | 1.416 | 1.416 | 1.379 | 1.39 | 1.39 | -0.025 (-1.77%) | 22,744,700 |
| 12 Jan 2022 | CNY | 1.387 | 1.416 | 1.383 | 1.415 | 1.415 | +0.054 (+3.97%) | 22,097,500 |
| 11 Jan 2022 | CNY | 1.387 | 1.394 | 1.355 | 1.361 | 1.361 | -0.019 (-1.38%) | 16,336,900 |
| 10 Jan 2022 | CNY | 1.372 | 1.395 | 1.348 | 1.38 | 1.38 | +0.006 (+0.44%) | 18,223,700 |
| 7 Jan 2022 | CNY | 1.398 | 1.403 | 1.364 | 1.374 | 1.374 | -0.017 (-1.22%) | 17,219,700 |
