| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 0.997 | 1.012 | 0.996 | 1.011 | 1.011 | +0.016 (+1.61%) | 2,869,424,362 |
| 7 Dec 2021 | CNY | 0.998 | 1.001 | 0.989 | 0.995 | 0.995 | +0.003 (+0.30%) | 3,009,907,649 |
| 6 Dec 2021 | CNY | 0.995 | 1.002 | 0.991 | 0.992 | 0.992 | -0.003 (-0.30%) | 2,461,568,104 |
| 3 Dec 2021 | CNY | 0.989 | 0.997 | 0.986 | 0.995 | 0.995 | +0.007 (+0.71%) | 3,221,088,129 |
| 2 Dec 2021 | CNY | 0.982 | 0.991 | 0.98 | 0.988 | 0.988 | +0.004 (+0.41%) | 2,759,961,252 |
| 1 Dec 2021 | CNY | 0.983 | 0.987 | 0.979 | 0.984 | 0.984 | -0.002 (-0.20%) | 2,489,140,825 |
| 30 Nov 2021 | CNY | 0.992 | 0.994 | 0.982 | 0.986 | 0.986 | -0.005 (-0.50%) | 2,727,707,459 |
| 29 Nov 2021 | CNY | 0.985 | 0.994 | 0.983 | 0.991 | 0.991 | +0.001 (+0.10%) | 2,704,802,395 |
| 26 Nov 2021 | CNY | 0.995 | 0.996 | 0.987 | 0.99 | 0.99 | -0.007 (-0.70%) | 2,558,729,317 |
| 25 Nov 2021 | CNY | 1 | 1.001 | 0.993 | 0.997 | 0.997 | -0.003 (-0.30%) | 2,631,649,341 |
| 24 Nov 2021 | CNY | 1.001 | 1.005 | 0.998 | 1 | 1 | -0.002 (-0.20%) | 2,761,177,003 |
| 23 Nov 2021 | CNY | 1.002 | 1.006 | 0.999 | 1.002 | 1.002 | -0.002 (-0.20%) | 2,527,648,560 |
| 22 Nov 2021 | CNY | 0.998 | 1.005 | 0.998 | 1.004 | 1.004 | +0.008 (+0.80%) | 3,119,684,746 |
| 19 Nov 2021 | CNY | 0.983 | 0.998 | 0.981 | 0.996 | 0.996 | +0.012 (+1.22%) | 3,257,882,031 |
| 18 Nov 2021 | CNY | 0.991 | 0.992 | 0.981 | 0.984 | 0.984 | -0.009 (-0.91%) | 3,091,382,289 |
| 17 Nov 2021 | CNY | 0.995 | 0.998 | 0.99 | 0.993 | 0.993 | -0.002 (-0.20%) | 2,721,640,655 |
| 16 Nov 2021 | CNY | 0.99 | 0.999 | 0.988 | 0.995 | 0.995 | +0.005 (+0.51%) | 3,276,911,281 |
| 15 Nov 2021 | CNY | 0.993 | 0.997 | 0.984 | 0.99 | 0.99 | -0.005 (-0.50%) | 3,046,933,052 |
| 12 Nov 2021 | CNY | 1.002 | 1.004 | 0.992 | 0.995 | 0.995 | -0.006 (-0.60%) | 3,446,579,547 |
| 11 Nov 2021 | CNY | 0.984 | 1.002 | 0.983 | 1.001 | 1.001 | +0.017 (+1.73%) | 3,645,440,904 |
| 10 Nov 2021 | CNY | 0.991 | 0.991 | 0.97 | 0.984 | 0.984 | -0.008 (-0.81%) | 3,527,465,613 |
| 9 Nov 2021 | CNY | 0.996 | 1.001 | 0.988 | 0.992 | 0.992 | -0.001 (-0.10%) | 3,523,894,276 |
| 8 Nov 2021 | CNY | 0.99 | 1.001 | 0.987 | 0.993 | 0.993 | +0.777 (+359.72%) | 3,635,689,238 |
| 15 Jul 2021 | CNY | 0.218 | 0.218 | 0.216 | 0.216 | 0.216 | -0.042 (-16.28%) | 9,000 |
| 21 May 2021 | CNY | 0.256 | 0.258 | 0.256 | 0.258 | 0.258 | +0.134 (+108.06%) | 2,000 |
| 11 Aug 2020 | CNY | 0.125 | 0.125 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 10,000 |
