| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | CNY | 1.086 | 1.1 | 1.07 | 1.079 | 1.079 | -0.008 (-0.74%) | 11,549,300 |
| 14 Feb 2022 | CNY | 1.045 | 1.104 | 1.045 | 1.087 | 1.087 | +0.021 (+1.97%) | 12,630,800 |
| 11 Feb 2022 | CNY | 1.077 | 1.089 | 1.06 | 1.066 | 1.066 | -0.027 (-2.47%) | 8,789,500 |
| 10 Feb 2022 | CNY | 1.077 | 1.095 | 1.069 | 1.093 | 1.093 | +0.016 (+1.49%) | 8,649,600 |
| 9 Feb 2022 | CNY | 1.055 | 1.078 | 1.051 | 1.077 | 1.077 | +0.021 (+1.99%) | 10,743,100 |
| 8 Feb 2022 | CNY | 1.045 | 1.058 | 1.026 | 1.056 | 1.056 | +0.011 (+1.05%) | 11,126,200 |
| 7 Feb 2022 | CNY | 1.063 | 1.063 | 1.025 | 1.045 | 1.045 | -0.023 (-2.15%) | 11,923,000 |
| 28 Jan 2022 | CNY | 1.025 | 1.071 | 1.02 | 1.068 | 1.068 | +0.036 (+3.49%) | 13,952,700 |
| 27 Jan 2022 | CNY | 1.068 | 1.068 | 1.032 | 1.032 | 1.032 | -0.041 (-3.82%) | 11,442,400 |
| 26 Jan 2022 | CNY | 1.1 | 1.103 | 1.061 | 1.073 | 1.073 | -0.024 (-2.19%) | 9,395,800 |
| 25 Jan 2022 | CNY | 1.156 | 1.156 | 1.08 | 1.097 | 1.097 | -0.064 (-5.51%) | 14,125,200 |
| 24 Jan 2022 | CNY | 1.153 | 1.189 | 1.151 | 1.161 | 1.161 | -0.021 (-1.78%) | 12,220,400 |
| 21 Jan 2022 | CNY | 1.218 | 1.227 | 1.182 | 1.182 | 1.182 | -0.035 (-2.88%) | 7,119,000 |
| 20 Jan 2022 | CNY | 1.254 | 1.254 | 1.212 | 1.217 | 1.217 | -0.037 (-2.95%) | 11,149,200 |
| 19 Jan 2022 | CNY | 1.213 | 1.273 | 1.213 | 1.254 | 1.254 | +0.016 (+1.29%) | 9,923,200 |
| 18 Jan 2022 | CNY | 1.283 | 1.285 | 1.224 | 1.238 | 1.238 | -0.034 (-2.67%) | 11,553,400 |
| 17 Jan 2022 | CNY | 1.215 | 1.273 | 1.215 | 1.272 | 1.272 | +0.057 (+4.69%) | 9,887,100 |
| 14 Jan 2022 | CNY | 1.197 | 1.234 | 1.193 | 1.215 | 1.215 | +0.01 (+0.83%) | 11,480,400 |
| 13 Jan 2022 | CNY | 1.221 | 1.233 | 1.204 | 1.205 | 1.205 | -0.017 (-1.39%) | 11,967,500 |
| 12 Jan 2022 | CNY | 1.205 | 1.234 | 1.197 | 1.222 | 1.222 | +0.014 (+1.16%) | 11,501,000 |
| 11 Jan 2022 | CNY | 1.235 | 1.248 | 1.203 | 1.208 | 1.208 | -0.027 (-2.19%) | 12,324,100 |
| 10 Jan 2022 | CNY | 1.247 | 1.247 | 1.208 | 1.235 | 1.235 | -0.012 (-0.96%) | 5,790,600 |
| 7 Jan 2022 | CNY | 1.29 | 1.306 | 1.242 | 1.247 | 1.247 | -0.031 (-2.43%) | 8,251,400 |
| 6 Jan 2022 | CNY | 1.272 | 1.298 | 1.259 | 1.278 | 1.278 | -0.022 (-1.69%) | 5,271,700 |
| 5 Jan 2022 | CNY | 1.307 | 1.325 | 1.279 | 1.3 | 1.3 | -0.007 (-0.54%) | 7,933,600 |
| 4 Jan 2022 | CNY | 1.297 | 1.312 | 1.26 | 1.307 | 1.307 | +0.016 (+1.24%) | 8,080,300 |
| 31 Dec 2021 | CNY | 1.297 | 1.297 | 1.24 | 1.291 | 1.291 | +0.029 (+2.30%) | 7,245,300 |
| 30 Dec 2021 | CNY | 1.197 | 1.262 | 1.183 | 1.262 | 1.262 | +0.076 (+6.41%) | 4,608,700 |
| 29 Dec 2021 | CNY | 1.182 | 1.197 | 1.172 | 1.186 | 1.186 | -0.004 (-0.34%) | 3,469,400 |
| 28 Dec 2021 | CNY | 1.209 | 1.211 | 1.186 | 1.19 | 1.19 | -0.029 (-2.38%) | 5,920,700 |
