| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | CNY | 1.31 | 1.319 | 1.276 | 1.318 | 1.318 | +0.012 (+0.92%) | 27,258,494 |
| 1 Mar 2022 | CNY | 1.32 | 1.346 | 1.3 | 1.306 | 1.306 | +0.007 (+0.54%) | 46,141,830 |
| 28 Feb 2022 | CNY | 1.266 | 1.305 | 1.262 | 1.299 | 1.299 | +0.031 (+2.44%) | 41,185,490 |
| 25 Feb 2022 | CNY | 1.267 | 1.29 | 1.255 | 1.268 | 1.268 | +0.01 (+0.79%) | 28,482,049 |
| 24 Feb 2022 | CNY | 1.24 | 1.282 | 1.223 | 1.258 | 1.258 | +0.019 (+1.53%) | 84,828,819 |
| 23 Feb 2022 | CNY | 1.199 | 1.244 | 1.199 | 1.239 | 1.239 | +0.04 (+3.34%) | 32,422,501 |
| 22 Feb 2022 | CNY | 1.175 | 1.211 | 1.157 | 1.199 | 1.199 | +0.017 (+1.44%) | 26,222,914 |
| 21 Feb 2022 | CNY | 1.181 | 1.185 | 1.166 | 1.182 | 1.182 | -0.001 (-0.08%) | 19,531,369 |
| 18 Feb 2022 | CNY | 1.176 | 1.189 | 1.16 | 1.183 | 1.183 | -0.005 (-0.42%) | 20,947,668 |
| 17 Feb 2022 | CNY | 1.155 | 1.2 | 1.152 | 1.188 | 1.188 | +0.031 (+2.68%) | 37,165,550 |
| 16 Feb 2022 | CNY | 1.166 | 1.177 | 1.153 | 1.157 | 1.157 | -0.003 (-0.26%) | 20,326,177 |
| 15 Feb 2022 | CNY | 1.116 | 1.16 | 1.116 | 1.16 | 1.16 | +0.043 (+3.85%) | 37,185,371 |
| 14 Feb 2022 | CNY | 1.111 | 1.132 | 1.102 | 1.117 | 1.117 | -0.006 (-0.53%) | 21,072,056 |
| 11 Feb 2022 | CNY | 1.148 | 1.155 | 1.123 | 1.123 | 1.123 | -0.035 (-3.02%) | 23,568,693 |
| 10 Feb 2022 | CNY | 1.19 | 1.193 | 1.147 | 1.158 | 1.158 | -0.03 (-2.53%) | 34,152,713 |
| 9 Feb 2022 | CNY | 1.183 | 1.188 | 1.162 | 1.188 | 1.188 | +0.005 (+0.42%) | 23,242,329 |
| 8 Feb 2022 | CNY | 1.225 | 1.226 | 1.165 | 1.183 | 1.183 | -0.045 (-3.66%) | 35,494,298 |
| 7 Feb 2022 | CNY | 1.22 | 1.246 | 1.22 | 1.228 | 1.228 | +0.023 (+1.91%) | 20,968,391 |
| 28 Jan 2022 | CNY | 1.233 | 1.245 | 1.18 | 1.205 | 1.205 | -0.022 (-1.79%) | 27,526,173 |
| 27 Jan 2022 | CNY | 1.27 | 1.276 | 1.222 | 1.227 | 1.227 | -0.05 (-3.92%) | 35,166,350 |
| 26 Jan 2022 | CNY | 1.25 | 1.278 | 1.247 | 1.277 | 1.277 | +0.034 (+2.74%) | 26,669,178 |
| 25 Jan 2022 | CNY | 1.266 | 1.282 | 1.242 | 1.243 | 1.243 | -0.034 (-2.66%) | 24,383,567 |
| 24 Jan 2022 | CNY | 1.237 | 1.287 | 1.229 | 1.277 | 1.277 | +0.037 (+2.98%) | 33,582,593 |
| 21 Jan 2022 | CNY | 1.24 | 1.26 | 1.231 | 1.24 | 1.24 | -0.004 (-0.32%) | 17,840,190 |
| 20 Jan 2022 | CNY | 1.248 | 1.261 | 1.238 | 1.244 | 1.244 | -0.013 (-1.03%) | 18,841,321 |
| 19 Jan 2022 | CNY | 1.271 | 1.273 | 1.247 | 1.257 | 1.257 | -0.022 (-1.72%) | 20,264,485 |
| 18 Jan 2022 | CNY | 1.279 | 1.29 | 1.267 | 1.279 | 1.279 | -0.002 (-0.16%) | 17,674,194 |
| 17 Jan 2022 | CNY | 1.266 | 1.302 | 1.266 | 1.281 | 1.281 | +0.016 (+1.26%) | 23,059,536 |
| 14 Jan 2022 | CNY | 1.249 | 1.279 | 1.243 | 1.265 | 1.265 | +0.01 (+0.80%) | 17,398,272 |
| 13 Jan 2022 | CNY | 1.273 | 1.278 | 1.246 | 1.255 | 1.255 | -0.02 (-1.57%) | 20,891,696 |
