| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 1.248 | 1.248 | 1.211 | 1.221 | 1.221 | -0.03 (-2.40%) | 81,874,710 |
| 4 Mar 2022 | CNY | 1.25 | 1.275 | 1.246 | 1.251 | 1.251 | -0.009 (-0.71%) | 70,794,520 |
| 3 Mar 2022 | CNY | 1.28 | 1.284 | 1.256 | 1.26 | 1.26 | -0.016 (-1.25%) | 68,549,460 |
| 2 Mar 2022 | CNY | 1.282 | 1.282 | 1.263 | 1.276 | 1.276 | -0.01 (-0.78%) | 51,905,130 |
| 1 Mar 2022 | CNY | 1.298 | 1.305 | 1.278 | 1.286 | 1.286 | -0.007 (-0.54%) | 57,288,860 |
| 28 Feb 2022 | CNY | 1.29 | 1.296 | 1.276 | 1.293 | 1.293 | +0.005 (+0.39%) | 53,923,300 |
| 25 Feb 2022 | CNY | 1.275 | 1.3 | 1.273 | 1.288 | 1.288 | +0.024 (+1.90%) | 56,617,570 |
| 24 Feb 2022 | CNY | 1.274 | 1.287 | 1.247 | 1.264 | 1.264 | -0.013 (-1.02%) | 70,765,040 |
| 23 Feb 2022 | CNY | 1.228 | 1.28 | 1.227 | 1.277 | 1.277 | +0.045 (+3.65%) | 94,716,480 |
| 22 Feb 2022 | CNY | 1.233 | 1.233 | 1.214 | 1.232 | 1.232 | -0.006 (-0.48%) | 62,579,560 |
| 21 Feb 2022 | CNY | 1.252 | 1.259 | 1.238 | 1.238 | 1.238 | -0.014 (-1.12%) | 53,458,920 |
| 18 Feb 2022 | CNY | 1.249 | 1.254 | 1.241 | 1.252 | 1.252 | -0.003 (-0.24%) | 51,782,780 |
| 17 Feb 2022 | CNY | 1.242 | 1.263 | 1.238 | 1.255 | 1.255 | +0.014 (+1.13%) | 66,615,070 |
| 16 Feb 2022 | CNY | 1.253 | 1.256 | 1.241 | 1.241 | 1.241 | -0.008 (-0.64%) | 60,619,710 |
| 15 Feb 2022 | CNY | 1.216 | 1.249 | 1.211 | 1.249 | 1.249 | +0.03 (+2.46%) | 93,115,040 |
| 14 Feb 2022 | CNY | 1.201 | 1.225 | 1.195 | 1.219 | 1.219 | +0.003 (+0.25%) | 59,655,420 |
| 11 Feb 2022 | CNY | 1.231 | 1.236 | 1.215 | 1.216 | 1.216 | -0.02 (-1.62%) | 73,796,220 |
| 10 Feb 2022 | CNY | 1.263 | 1.264 | 1.229 | 1.236 | 1.236 | -0.023 (-1.83%) | 88,080,750 |
| 9 Feb 2022 | CNY | 1.253 | 1.259 | 1.242 | 1.259 | 1.259 | +0.007 (+0.56%) | 73,815,000 |
| 8 Feb 2022 | CNY | 1.283 | 1.285 | 1.239 | 1.252 | 1.252 | -0.035 (-2.72%) | 95,625,650 |
| 7 Feb 2022 | CNY | 1.295 | 1.31 | 1.278 | 1.287 | 1.287 | +0.005 (+0.39%) | 63,192,860 |
| 28 Jan 2022 | CNY | 1.303 | 1.305 | 1.277 | 1.282 | 1.282 | -0.008 (-0.62%) | 60,917,780 |
| 27 Jan 2022 | CNY | 1.325 | 1.328 | 1.288 | 1.29 | 1.29 | -0.033 (-2.49%) | 59,813,130 |
| 26 Jan 2022 | CNY | 1.33 | 1.339 | 1.311 | 1.323 | 1.323 | -0.003 (-0.23%) | 60,490,430 |
| 25 Jan 2022 | CNY | 1.354 | 1.361 | 1.326 | 1.326 | 1.326 | -0.034 (-2.50%) | 62,019,000 |
| 24 Jan 2022 | CNY | 1.338 | 1.36 | 1.333 | 1.36 | 1.36 | +0.018 (+1.34%) | 49,457,360 |
| 21 Jan 2022 | CNY | 1.352 | 1.359 | 1.34 | 1.342 | 1.342 | -0.018 (-1.32%) | 67,251,600 |
| 20 Jan 2022 | CNY | 1.374 | 1.38 | 1.355 | 1.36 | 1.36 | -0.014 (-1.02%) | 55,835,290 |
| 19 Jan 2022 | CNY | 1.39 | 1.393 | 1.367 | 1.374 | 1.374 | -0.017 (-1.22%) | 48,020,510 |
| 18 Jan 2022 | CNY | 1.393 | 1.411 | 1.377 | 1.391 | 1.391 | +0.002 (+0.14%) | 65,142,210 |
