| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 1.142 | 1.143 | 1.13 | 1.141 | 1.141 | -0.001 (-0.09%) | 44,094,100 |
| 18 Feb 2022 | CNY | 1.125 | 1.143 | 1.117 | 1.142 | 1.142 | +0.01 (+0.88%) | 64,062,300 |
| 17 Feb 2022 | CNY | 1.136 | 1.138 | 1.123 | 1.132 | 1.132 | -0.003 (-0.26%) | 46,299,515 |
| 16 Feb 2022 | CNY | 1.13 | 1.142 | 1.125 | 1.135 | 1.135 | +0.014 (+1.25%) | 69,940,612 |
| 15 Feb 2022 | CNY | 1.104 | 1.122 | 1.104 | 1.121 | 1.121 | +0.011 (+0.99%) | 45,908,650 |
| 14 Feb 2022 | CNY | 1.121 | 1.128 | 1.105 | 1.11 | 1.11 | -0.016 (-1.42%) | 72,266,418 |
| 11 Feb 2022 | CNY | 1.142 | 1.151 | 1.124 | 1.126 | 1.126 | -0.019 (-1.66%) | 82,728,200 |
| 10 Feb 2022 | CNY | 1.137 | 1.154 | 1.128 | 1.145 | 1.145 | +0.009 (+0.79%) | 88,773,100 |
| 9 Feb 2022 | CNY | 1.139 | 1.139 | 1.127 | 1.136 | 1.136 | -0.002 (-0.18%) | 67,792,900 |
| 8 Feb 2022 | CNY | 1.129 | 1.139 | 1.115 | 1.138 | 1.138 | +0.01 (+0.89%) | 119,554,400 |
| 7 Feb 2022 | CNY | 1.094 | 1.13 | 1.084 | 1.128 | 1.128 | +0.059 (+5.52%) | 88,195,300 |
| 28 Jan 2022 | CNY | 1.085 | 1.087 | 1.057 | 1.069 | 1.069 | -0.012 (-1.11%) | 53,647,700 |
| 27 Jan 2022 | CNY | 1.099 | 1.101 | 1.078 | 1.081 | 1.081 | -0.018 (-1.64%) | 57,994,037 |
| 26 Jan 2022 | CNY | 1.084 | 1.099 | 1.081 | 1.099 | 1.099 | +0.015 (+1.38%) | 42,126,325 |
| 25 Jan 2022 | CNY | 1.113 | 1.12 | 1.081 | 1.084 | 1.084 | -0.038 (-3.39%) | 73,545,700 |
| 24 Jan 2022 | CNY | 1.12 | 1.137 | 1.11 | 1.122 | 1.122 | +0.001 (+0.09%) | 53,435,353 |
| 21 Jan 2022 | CNY | 1.141 | 1.144 | 1.118 | 1.121 | 1.121 | -0.026 (-2.27%) | 52,717,547 |
| 20 Jan 2022 | CNY | 1.143 | 1.158 | 1.126 | 1.147 | 1.147 | +0.004 (+0.35%) | 84,585,353 |
| 19 Jan 2022 | CNY | 1.14 | 1.153 | 1.136 | 1.143 | 1.143 | +0.005 (+0.44%) | 98,286,300 |
| 18 Jan 2022 | CNY | 1.107 | 1.146 | 1.103 | 1.138 | 1.138 | +0.033 (+2.99%) | 112,001,300 |
| 17 Jan 2022 | CNY | 1.092 | 1.109 | 1.09 | 1.105 | 1.105 | +0.007 (+0.64%) | 133,597,800 |
| 14 Jan 2022 | CNY | 1.121 | 1.121 | 1.096 | 1.098 | 1.098 | -0.023 (-2.05%) | 78,903,400 |
| 13 Jan 2022 | CNY | 1.135 | 1.141 | 1.12 | 1.121 | 1.121 | -0.02 (-1.75%) | 157,703,066 |
| 12 Jan 2022 | CNY | 1.147 | 1.148 | 1.128 | 1.141 | 1.141 | -0.005 (-0.44%) | 58,315,300 |
| 11 Jan 2022 | CNY | 1.161 | 1.165 | 1.141 | 1.146 | 1.146 | -0.012 (-1.04%) | 59,461,900 |
| 10 Jan 2022 | CNY | 1.157 | 1.168 | 1.145 | 1.158 | 1.158 | +0.001 (+0.09%) | 70,113,400 |
| 7 Jan 2022 | CNY | 1.149 | 1.173 | 1.142 | 1.157 | 1.157 | +0.012 (+1.05%) | 96,176,700 |
| 6 Jan 2022 | CNY | 1.107 | 1.147 | 1.1 | 1.145 | 1.145 | +0.038 (+3.43%) | 92,534,600 |
| 5 Jan 2022 | CNY | 1.118 | 1.118 | 1.102 | 1.107 | 1.107 | -0.009 (-0.81%) | 31,950,500 |
| 4 Jan 2022 | CNY | 1.119 | 1.122 | 1.113 | 1.116 | 1.116 | -0.002 (-0.18%) | 34,938,100 |
