| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 1.23 | 1.231 | 1.199 | 1.204 | 1.204 | -0.036 (-2.90%) | 293,128,360 |
| 4 Mar 2022 | CNY | 1.239 | 1.263 | 1.234 | 1.24 | 1.24 | -0.004 (-0.32%) | 262,662,990 |
| 3 Mar 2022 | CNY | 1.27 | 1.271 | 1.243 | 1.244 | 1.244 | -0.021 (-1.66%) | 217,525,710 |
| 2 Mar 2022 | CNY | 1.27 | 1.27 | 1.251 | 1.265 | 1.265 | -0.011 (-0.86%) | 232,639,940 |
| 1 Mar 2022 | CNY | 1.285 | 1.293 | 1.267 | 1.276 | 1.276 | -0.007 (-0.55%) | 242,013,540 |
| 28 Feb 2022 | CNY | 1.277 | 1.286 | 1.264 | 1.283 | 1.283 | +0.008 (+0.63%) | 254,596,950 |
| 25 Feb 2022 | CNY | 1.261 | 1.287 | 1.261 | 1.275 | 1.275 | +0.026 (+2.08%) | 269,159,700 |
| 24 Feb 2022 | CNY | 1.259 | 1.274 | 1.234 | 1.249 | 1.249 | -0.015 (-1.19%) | 322,231,180 |
| 23 Feb 2022 | CNY | 1.22 | 1.268 | 1.219 | 1.264 | 1.264 | +0.043 (+3.52%) | 334,490,720 |
| 22 Feb 2022 | CNY | 1.224 | 1.225 | 1.202 | 1.221 | 1.221 | -0.007 (-0.57%) | 243,349,250 |
| 21 Feb 2022 | CNY | 1.24 | 1.246 | 1.226 | 1.228 | 1.228 | -0.012 (-0.97%) | 244,685,000 |
| 18 Feb 2022 | CNY | 1.236 | 1.24 | 1.227 | 1.24 | 1.24 | 0.0 (0.0%) | 231,303,180 |
| 17 Feb 2022 | CNY | 1.231 | 1.251 | 1.225 | 1.24 | 1.24 | +0.01 (+0.81%) | 227,040,230 |
| 16 Feb 2022 | CNY | 1.239 | 1.242 | 1.228 | 1.23 | 1.23 | -0.007 (-0.57%) | 215,121,980 |
| 15 Feb 2022 | CNY | 1.206 | 1.238 | 1.206 | 1.237 | 1.237 | +0.03 (+2.49%) | 245,608,440 |
| 14 Feb 2022 | CNY | 1.2 | 1.213 | 1.185 | 1.207 | 1.207 | +0.003 (+0.25%) | 195,778,930 |
| 11 Feb 2022 | CNY | 1.217 | 1.223 | 1.203 | 1.204 | 1.204 | -0.019 (-1.55%) | 202,723,320 |
| 10 Feb 2022 | CNY | 1.249 | 1.249 | 1.217 | 1.223 | 1.223 | -0.022 (-1.77%) | 222,100,510 |
| 9 Feb 2022 | CNY | 1.244 | 1.248 | 1.23 | 1.245 | 1.245 | +0.003 (+0.24%) | 189,505,790 |
| 8 Feb 2022 | CNY | 1.272 | 1.272 | 1.227 | 1.242 | 1.242 | -0.03 (-2.36%) | 217,182,130 |
| 7 Feb 2022 | CNY | 1.279 | 1.297 | 1.265 | 1.272 | 1.272 | +0.004 (+0.32%) | 161,182,880 |
| 28 Jan 2022 | CNY | 1.283 | 1.291 | 1.265 | 1.268 | 1.268 | -0.007 (-0.55%) | 218,487,820 |
| 27 Jan 2022 | CNY | 1.303 | 1.315 | 1.275 | 1.275 | 1.275 | -0.036 (-2.75%) | 170,682,580 |
| 26 Jan 2022 | CNY | 1.314 | 1.325 | 1.299 | 1.311 | 1.311 | -0.004 (-0.30%) | 155,880,020 |
| 25 Jan 2022 | CNY | 1.344 | 1.348 | 1.313 | 1.315 | 1.315 | -0.032 (-2.38%) | 170,860,450 |
| 24 Jan 2022 | CNY | 1.326 | 1.348 | 1.323 | 1.347 | 1.347 | +0.019 (+1.43%) | 121,247,750 |
| 21 Jan 2022 | CNY | 1.343 | 1.347 | 1.327 | 1.328 | 1.328 | -0.017 (-1.26%) | 154,376,920 |
| 20 Jan 2022 | CNY | 1.36 | 1.367 | 1.342 | 1.345 | 1.345 | -0.017 (-1.25%) | 130,385,960 |
| 19 Jan 2022 | CNY | 1.379 | 1.381 | 1.356 | 1.362 | 1.362 | -0.017 (-1.23%) | 117,323,840 |
| 18 Jan 2022 | CNY | 1.372 | 1.399 | 1.364 | 1.379 | 1.379 | +0.007 (+0.51%) | 148,887,140 |
