| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 0.773 | 0.779 | 0.767 | 0.769 | 0.769 | -0.004 (-0.52%) | 8,365,800 |
| 18 Feb 2022 | CNY | 0.775 | 0.776 | 0.769 | 0.773 | 0.773 | -0.004 (-0.51%) | 11,367,300 |
| 17 Feb 2022 | CNY | 0.771 | 0.783 | 0.767 | 0.777 | 0.777 | +0.007 (+0.91%) | 17,960,000 |
| 16 Feb 2022 | CNY | 0.776 | 0.778 | 0.769 | 0.77 | 0.77 | -0.004 (-0.52%) | 10,298,300 |
| 15 Feb 2022 | CNY | 0.753 | 0.774 | 0.753 | 0.774 | 0.774 | +0.021 (+2.79%) | 27,190,300 |
| 14 Feb 2022 | CNY | 0.752 | 0.759 | 0.741 | 0.753 | 0.753 | -0.002 (-0.26%) | 13,846,768 |
| 11 Feb 2022 | CNY | 0.76 | 0.766 | 0.754 | 0.755 | 0.755 | -0.009 (-1.18%) | 19,629,100 |
| 10 Feb 2022 | CNY | 0.784 | 0.785 | 0.761 | 0.764 | 0.764 | -0.017 (-2.18%) | 21,950,200 |
| 9 Feb 2022 | CNY | 0.779 | 0.782 | 0.77 | 0.781 | 0.781 | +0.002 (+0.26%) | 18,850,200 |
| 8 Feb 2022 | CNY | 0.797 | 0.799 | 0.767 | 0.779 | 0.779 | -0.018 (-2.26%) | 19,539,800 |
| 7 Feb 2022 | CNY | 0.802 | 0.811 | 0.793 | 0.797 | 0.797 | -0.001 (-0.13%) | 15,840,200 |
| 28 Jan 2022 | CNY | 0.805 | 0.807 | 0.792 | 0.798 | 0.798 | -0.004 (-0.50%) | 19,051,000 |
| 27 Jan 2022 | CNY | 0.82 | 0.824 | 0.797 | 0.802 | 0.802 | -0.017 (-2.08%) | 19,032,000 |
| 26 Jan 2022 | CNY | 0.82 | 0.828 | 0.811 | 0.819 | 0.819 | -0.002 (-0.24%) | 11,261,200 |
| 25 Jan 2022 | CNY | 0.841 | 0.842 | 0.82 | 0.821 | 0.821 | -0.019 (-2.26%) | 17,050,100 |
| 24 Jan 2022 | CNY | 0.83 | 0.842 | 0.829 | 0.84 | 0.84 | +0.007 (+0.84%) | 11,342,300 |
| 21 Jan 2022 | CNY | 0.841 | 0.842 | 0.83 | 0.833 | 0.833 | -0.007 (-0.83%) | 15,351,800 |
| 20 Jan 2022 | CNY | 0.85 | 0.853 | 0.839 | 0.84 | 0.84 | -0.01 (-1.18%) | 13,126,600 |
| 19 Jan 2022 | CNY | 0.86 | 0.861 | 0.847 | 0.85 | 0.85 | -0.01 (-1.16%) | 588,315 |
| 18 Jan 2022 | CNY | 0.859 | 0.872 | 0.851 | 0.86 | 0.86 | +0.002 (+0.23%) | 21,789,600 |
| 17 Jan 2022 | CNY | 0.842 | 0.861 | 0.841 | 0.858 | 0.858 | +0.016 (+1.90%) | 29,314,300 |
| 14 Jan 2022 | CNY | 0.831 | 0.845 | 0.828 | 0.842 | 0.842 | +0.009 (+1.08%) | 18,092,100 |
| 13 Jan 2022 | CNY | 0.844 | 0.846 | 0.832 | 0.833 | 0.833 | -0.011 (-1.30%) | 15,466,800 |
| 12 Jan 2022 | CNY | 0.841 | 0.845 | 0.835 | 0.844 | 0.844 | +0.008 (+0.96%) | 15,461,800 |
| 11 Jan 2022 | CNY | 0.846 | 0.847 | 0.83 | 0.836 | 0.836 | -0.011 (-1.30%) | 28,730,800 |
| 10 Jan 2022 | CNY | 0.842 | 0.849 | 0.83 | 0.847 | 0.847 | +0.007 (+0.83%) | 20,834,000 |
| 7 Jan 2022 | CNY | 0.852 | 0.855 | 0.838 | 0.84 | 0.84 | -0.013 (-1.52%) | 23,246,900 |
| 6 Jan 2022 | CNY | 0.86 | 0.861 | 0.84 | 0.853 | 0.853 | -0.007 (-0.81%) | 22,324,200 |
| 5 Jan 2022 | CNY | 0.878 | 0.88 | 0.853 | 0.86 | 0.86 | -0.016 (-1.83%) | 30,708,600 |
| 4 Jan 2022 | CNY | 0.894 | 0.896 | 0.874 | 0.876 | 0.876 | -0.018 (-2.01%) | 17,114,000 |
