| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 1.195 | 1.214 | 1.187 | 1.208 | 1.208 | +0.004 (+0.33%) | 117,794,919 |
| 11 Feb 2022 | CNY | 1.221 | 1.224 | 1.202 | 1.204 | 1.204 | -0.022 (-1.79%) | 123,996,139 |
| 10 Feb 2022 | CNY | 1.248 | 1.25 | 1.217 | 1.226 | 1.226 | -0.02 (-1.61%) | 144,309,024 |
| 9 Feb 2022 | CNY | 1.242 | 1.249 | 1.231 | 1.246 | 1.246 | +0.002 (+0.16%) | 115,920,977 |
| 8 Feb 2022 | CNY | 1.27 | 1.272 | 1.228 | 1.244 | 1.244 | -0.03 (-2.35%) | 130,153,935 |
| 7 Feb 2022 | CNY | 1.284 | 1.299 | 1.268 | 1.274 | 1.274 | +0.003 (+0.24%) | 99,722,131 |
| 28 Jan 2022 | CNY | 1.28 | 1.293 | 1.266 | 1.271 | 1.271 | -0.009 (-0.70%) | 101,443,570 |
| 27 Jan 2022 | CNY | 1.317 | 1.318 | 1.278 | 1.28 | 1.28 | -0.031 (-2.36%) | 132,936,390 |
| 26 Jan 2022 | CNY | 1.32 | 1.328 | 1.3 | 1.311 | 1.311 | -0.006 (-0.46%) | 87,971,786 |
| 25 Jan 2022 | CNY | 1.344 | 1.35 | 1.315 | 1.317 | 1.317 | -0.032 (-2.37%) | 85,885,418 |
| 24 Jan 2022 | CNY | 1.328 | 1.349 | 1.326 | 1.349 | 1.349 | +0.017 (+1.28%) | 78,252,658 |
| 21 Jan 2022 | CNY | 1.346 | 1.349 | 1.329 | 1.332 | 1.332 | -0.015 (-1.11%) | 87,450,246 |
| 20 Jan 2022 | CNY | 1.362 | 1.368 | 1.344 | 1.347 | 1.347 | -0.015 (-1.10%) | 76,024,245 |
| 19 Jan 2022 | CNY | 1.375 | 1.382 | 1.357 | 1.362 | 1.362 | -0.019 (-1.38%) | 81,472,172 |
| 18 Jan 2022 | CNY | 1.376 | 1.399 | 1.365 | 1.381 | 1.381 | +0.005 (+0.36%) | 105,654,957 |
| 17 Jan 2022 | CNY | 1.348 | 1.379 | 1.345 | 1.376 | 1.376 | +0.027 (+2.00%) | 91,513,257 |
| 14 Jan 2022 | CNY | 1.33 | 1.354 | 1.328 | 1.349 | 1.349 | +0.013 (+0.97%) | 103,935,830 |
| 13 Jan 2022 | CNY | 1.352 | 1.356 | 1.334 | 1.336 | 1.336 | -0.016 (-1.18%) | 85,853,466 |
| 12 Jan 2022 | CNY | 1.337 | 1.354 | 1.337 | 1.352 | 1.352 | +0.017 (+1.27%) | 96,842,640 |
| 11 Jan 2022 | CNY | 1.357 | 1.358 | 1.329 | 1.335 | 1.335 | -0.024 (-1.77%) | 114,844,239 |
| 10 Jan 2022 | CNY | 1.355 | 1.363 | 1.329 | 1.359 | 1.359 | +0.01 (+0.74%) | 122,391,623 |
| 7 Jan 2022 | CNY | 1.369 | 1.372 | 1.346 | 1.349 | 1.349 | -0.016 (-1.17%) | 131,860,859 |
| 6 Jan 2022 | CNY | 1.37 | 1.374 | 1.349 | 1.365 | 1.365 | -0.009 (-0.66%) | 81,752,303 |
| 5 Jan 2022 | CNY | 1.405 | 1.406 | 1.37 | 1.374 | 1.374 | -0.033 (-2.35%) | 113,566,088 |
| 4 Jan 2022 | CNY | 1.44 | 1.443 | 1.402 | 1.407 | 1.407 | -0.029 (-2.02%) | 90,956,033 |
| 31 Dec 2021 | CNY | 1.421 | 1.439 | 1.421 | 1.436 | 1.436 | +0.021 (+1.48%) | 78,840,691 |
| 30 Dec 2021 | CNY | 1.398 | 1.421 | 1.396 | 1.415 | 1.415 | +0.019 (+1.36%) | 69,407,029 |
| 29 Dec 2021 | CNY | 1.407 | 1.409 | 1.392 | 1.396 | 1.396 | -0.011 (-0.78%) | 73,890,959 |
| 28 Dec 2021 | CNY | 1.4 | 1.409 | 1.396 | 1.407 | 1.407 | +0.007 (+0.50%) | 93,178,469 |
| 27 Dec 2021 | CNY | 1.4 | 1.409 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 65,478,793 |
