| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 1.035 | 1.036 | 1.026 | 1.03 | 1.03 | -0.004 (-0.39%) | 1,820,519 |
| 14 Jan 2022 | CNY | 1.012 | 1.034 | 1.012 | 1.034 | 1.034 | +0.001 (+0.10%) | 6,260,984 |
| 13 Jan 2022 | CNY | 1.035 | 1.038 | 1.029 | 1.033 | 1.033 | +0.001 (+0.10%) | 24,723,329 |
| 12 Jan 2022 | CNY | 1.018 | 1.032 | 1.015 | 1.032 | 1.032 | +0.023 (+2.28%) | 27,982,365 |
| 11 Jan 2022 | CNY | 1.004 | 1.011 | 1.003 | 1.009 | 1.009 | +0.005 (+0.50%) | 23,237,084 |
| 10 Jan 2022 | CNY | 0.994 | 1.004 | 0.99 | 1.004 | 1.004 | +0.014 (+1.41%) | 25,860,521 |
| 7 Jan 2022 | CNY | 0.976 | 0.993 | 0.976 | 0.99 | 0.99 | +0.019 (+1.96%) | 21,152,223 |
| 6 Jan 2022 | CNY | 0.983 | 0.983 | 0.964 | 0.971 | 0.971 | -0.012 (-1.22%) | 6,681,391 |
| 5 Jan 2022 | CNY | 0.989 | 0.991 | 0.981 | 0.983 | 0.983 | -0.011 (-1.11%) | 5,369,819 |
| 4 Jan 2022 | CNY | 0.996 | 0.998 | 0.987 | 0.994 | 0.994 | -0.003 (-0.30%) | 5,012,771 |
| 31 Dec 2021 | CNY | 0.999 | 1.001 | 0.995 | 0.997 | 0.997 | +0.009 (+0.91%) | 29,890,997 |
| 30 Dec 2021 | CNY | 0.984 | 0.991 | 0.983 | 0.988 | 0.988 | +0.005 (+0.51%) | 22,599,042 |
| 29 Dec 2021 | CNY | 0.99 | 0.99 | 0.981 | 0.983 | 0.983 | -0.007 (-0.71%) | 18,205,340 |
| 28 Dec 2021 | CNY | 0.996 | 0.996 | 0.98 | 0.99 | 0.99 | +0.803 (+429.41%) | 71,600,810 |
| 27 Jul 2021 | CNY | 0.1824 | 0.187 | 0.1824 | 0.187 | 0.187 | -0.015 (-7.43%) | 5,500 |
| 17 May 2021 | CNY | 0.2044 | 0.2044 | 0.2018 | 0.202 | 0.202 | -0.008 (-3.90%) | 3,000 |
| 7 Apr 2021 | CNY | 0.2102 | 0.2102 | 0.2102 | 0.2102 | 0.2102 | -0.001 (-0.47%) | 1,000 |
| 12 Mar 2021 | CNY | 0.2002 | 0.2112 | 0.197 | 0.2112 | 0.2112 | +0.041 (+24.24%) | 250 |
| 3 Mar 2021 | CNY | 0.1904 | 0.1904 | 0.17 | 0.17 | 0.17 | -0.034 (-16.50%) | 30,000 |
| 15 Jan 2021 | CNY | 0.1801 | 0.2036 | 0.1793 | 0.2036 | 0.2036 | +0.044 (+27.33%) | 1,000 |
| 23 Dec 2020 | CNY | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 0.1599 | -0.078 (-32.82%) | 15,000 |
| 3 Jun 2020 | CNY | 0.222 | 0.238 | 0.218 | 0.238 | 0.238 | +0.012 (+5.31%) | 3,000 |
| 17 Mar 2020 | CNY | 0.206 | 0.226 | 0.206 | 0.226 | 0.226 | -0.01 (-4.24%) | 20,000 |
| 9 Mar 2020 | CNY | 0.24 | 0.24 | 0.236 | 0.236 | 0.236 | -0.022 (-8.53%) | 20,000 |
| 11 Nov 2019 | CNY | 0.258 | 0.264 | 0.258 | 0.258 | 0.258 | -0.134 (-34.15%) | 500 |
| 3 May 2019 | CNY | 0.3927 | 0.4146 | 0.3918 | 0.3918 | 0.3918 | -0.039 (-9.10%) | 500 |
| 1 Apr 2019 | CNY | 0.421 | 0.431 | 0.42 | 0.431 | 0.431 | -0.046 (-9.64%) | 2,370 |
| 6 Mar 2019 | CNY | 0.454 | 0.477 | 0.454 | 0.477 | 0.477 | +0.071 (+17.49%) | 225 |
| 11 Feb 2019 | CNY | 0.428 | 0.428 | 0.405 | 0.406 | 0.406 | -0.055 (-11.93%) | 250 |
| 10 Sep 2018 | CNY | 0.466 | 0.472 | 0.452 | 0.461 | 0.461 | -0.024 (-4.95%) | 2,218 |
