| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 1.284 | 1.303 | 1.278 | 1.29 | 1.29 | +0.024 (+1.90%) | 715,479,669 |
| 24 Feb 2022 | CNY | 1.271 | 1.289 | 1.248 | 1.266 | 1.266 | -0.013 (-1.02%) | 830,221,851 |
| 23 Feb 2022 | CNY | 1.232 | 1.282 | 1.231 | 1.279 | 1.279 | +0.048 (+3.90%) | 897,296,988 |
| 22 Feb 2022 | CNY | 1.23 | 1.234 | 1.216 | 1.231 | 1.231 | -0.01 (-0.81%) | 467,072,693 |
| 21 Feb 2022 | CNY | 1.252 | 1.26 | 1.24 | 1.241 | 1.241 | -0.011 (-0.88%) | 360,475,320 |
| 18 Feb 2022 | CNY | 1.248 | 1.255 | 1.241 | 1.252 | 1.252 | -0.003 (-0.24%) | 361,548,636 |
| 17 Feb 2022 | CNY | 1.241 | 1.265 | 1.24 | 1.255 | 1.255 | +0.01 (+0.80%) | 553,324,528 |
| 16 Feb 2022 | CNY | 1.254 | 1.257 | 1.242 | 1.245 | 1.245 | -0.005 (-0.40%) | 382,951,476 |
| 15 Feb 2022 | CNY | 1.219 | 1.252 | 1.218 | 1.25 | 1.25 | +0.03 (+2.46%) | 810,757,908 |
| 14 Feb 2022 | CNY | 1.21 | 1.226 | 1.197 | 1.22 | 1.22 | +0.003 (+0.25%) | 442,021,912 |
| 11 Feb 2022 | CNY | 1.232 | 1.238 | 1.217 | 1.217 | 1.217 | -0.021 (-1.70%) | 683,749,802 |
| 10 Feb 2022 | CNY | 1.262 | 1.263 | 1.231 | 1.238 | 1.238 | -0.022 (-1.75%) | 976,400,213 |
| 9 Feb 2022 | CNY | 1.256 | 1.261 | 1.244 | 1.26 | 1.26 | +0.004 (+0.32%) | 664,293,325 |
| 8 Feb 2022 | CNY | 1.282 | 1.284 | 1.241 | 1.256 | 1.256 | -0.028 (-2.18%) | 858,031,433 |
| 7 Feb 2022 | CNY | 1.3 | 1.311 | 1.281 | 1.284 | 1.284 | +0.543 (+73.28%) | 524,084,386 |
| 4 Feb 2022 | CNY | 0.685 | 0.741 | 0.685 | 0.741 | 0.741 | +0.019 (+2.63%) | 200 |
| 1 Feb 2022 | CNY | 0.719 | 0.722 | 0.68 | 0.722 | 0.722 | -0.561 (-43.73%) | 2,094 |
| 28 Jan 2022 | CNY | 1.302 | 1.305 | 1.28 | 1.283 | 1.283 | -0.008 (-0.62%) | 619,218,825 |
| 27 Jan 2022 | CNY | 1.32 | 1.329 | 1.29 | 1.291 | 1.291 | -0.035 (-2.64%) | 613,181,200 |
| 26 Jan 2022 | CNY | 1.334 | 1.339 | 1.313 | 1.326 | 1.326 | -0.001 (-0.08%) | 415,914,337 |
| 25 Jan 2022 | CNY | 1.355 | 1.362 | 1.326 | 1.327 | 1.327 | -0.035 (-2.57%) | 588,059,997 |
| 24 Jan 2022 | CNY | 1.34 | 1.362 | 1.339 | 1.362 | 1.362 | +0.018 (+1.34%) | 353,119,562 |
| 21 Jan 2022 | CNY | 1.356 | 1.36 | 1.341 | 1.344 | 1.344 | -0.018 (-1.32%) | 576,898,342 |
| 20 Jan 2022 | CNY | 1.378 | 1.381 | 1.357 | 1.362 | 1.362 | -0.016 (-1.16%) | 569,042,239 |
| 19 Jan 2022 | CNY | 1.39 | 1.394 | 1.371 | 1.378 | 1.378 | -0.017 (-1.22%) | 300,360,551 |
| 18 Jan 2022 | CNY | 1.39 | 1.418 | 1.379 | 1.395 | 1.395 | +0.004 (+0.29%) | 545,849,355 |
| 17 Jan 2022 | CNY | 1.366 | 1.395 | 1.363 | 1.391 | 1.391 | +0.025 (+1.83%) | 553,670,501 |
| 14 Jan 2022 | CNY | 1.342 | 1.369 | 1.338 | 1.366 | 1.366 | +0.018 (+1.34%) | 472,000,752 |
| 13 Jan 2022 | CNY | 1.367 | 1.369 | 1.347 | 1.348 | 1.348 | -0.018 (-1.32%) | 366,069,840 |
| 12 Jan 2022 | CNY | 1.35 | 1.367 | 1.349 | 1.366 | 1.366 | +0.022 (+1.64%) | 431,005,344 |
