| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | CNY | 0.947 | 0.952 | 0.943 | 0.952 | 0.952 | +0.013 (+1.38%) | 1,687,809 |
| 11 Jan 2022 | CNY | 0.95 | 0.952 | 0.938 | 0.939 | 0.939 | -0.011 (-1.16%) | 4,772,900 |
| 10 Jan 2022 | CNY | 0.953 | 0.954 | 0.938 | 0.95 | 0.95 | 0.0 (0.0%) | 2,877,113 |
| 7 Jan 2022 | CNY | 0.956 | 0.959 | 0.949 | 0.95 | 0.95 | -0.002 (-0.21%) | 2,948,303 |
| 6 Jan 2022 | CNY | 0.956 | 0.957 | 0.943 | 0.952 | 0.952 | -0.009 (-0.94%) | 6,038,001 |
| 5 Jan 2022 | CNY | 0.977 | 0.977 | 0.956 | 0.961 | 0.961 | -0.022 (-2.24%) | 5,904,303 |
| 4 Jan 2022 | CNY | 0.992 | 0.996 | 0.976 | 0.983 | 0.983 | -0.009 (-0.91%) | 3,473,303 |
| 31 Dec 2021 | CNY | 0.995 | 0.995 | 0.986 | 0.992 | 0.992 | +0.002 (+0.20%) | 1,988,017 |
| 30 Dec 2021 | CNY | 0.983 | 0.994 | 0.983 | 0.99 | 0.99 | +0.007 (+0.71%) | 1,774,303 |
| 29 Dec 2021 | CNY | 0.995 | 0.995 | 0.983 | 0.983 | 0.983 | -0.011 (-1.11%) | 3,106,204 |
| 28 Dec 2021 | CNY | 0.987 | 0.996 | 0.982 | 0.994 | 0.994 | +0.011 (+1.12%) | 4,340,008 |
| 27 Dec 2021 | CNY | 0.984 | 0.989 | 0.98 | 0.983 | 0.983 | +0.001 (+0.10%) | 1,800,312 |
| 24 Dec 2021 | CNY | 0.994 | 0.994 | 0.978 | 0.982 | 0.982 | -0.013 (-1.31%) | 3,182,907 |
| 23 Dec 2021 | CNY | 0.995 | 0.996 | 0.991 | 0.995 | 0.995 | +0.004 (+0.40%) | 3,145,225 |
| 22 Dec 2021 | CNY | 0.986 | 0.993 | 0.986 | 0.991 | 0.991 | +0.006 (+0.61%) | 2,327,117 |
| 21 Dec 2021 | CNY | 0.983 | 0.985 | 0.977 | 0.985 | 0.985 | +0.008 (+0.82%) | 3,084,602 |
| 20 Dec 2021 | CNY | 0.999 | 1 | 0.976 | 0.977 | 0.977 | -0.023 (-2.30%) | 4,565,101 |
| 17 Dec 2021 | CNY | 1.007 | 1.01 | 0.999 | 1 | 1 | -0.015 (-1.48%) | 3,019,505 |
| 16 Dec 2021 | CNY | 1.01 | 1.015 | 1.008 | 1.015 | 1.015 | +0.005 (+0.50%) | 2,897,243 |
| 15 Dec 2021 | CNY | 1.02 | 1.022 | 1.009 | 1.01 | 1.01 | -0.008 (-0.79%) | 3,141,458 |
| 14 Dec 2021 | CNY | 1.027 | 1.027 | 1.018 | 1.018 | 1.018 | -0.009 (-0.88%) | 1,627,225 |
| 13 Dec 2021 | CNY | 1.013 | 1.034 | 1.013 | 1.027 | 1.027 | +0.008 (+0.79%) | 8,765,824 |
| 10 Dec 2021 | CNY | 1.013 | 1.021 | 1.009 | 1.019 | 1.019 | 0.0 (0.0%) | 1,963,998 |
| 9 Dec 2021 | CNY | 1.005 | 1.022 | 1.005 | 1.019 | 1.019 | +0.013 (+1.29%) | 10,712,061 |
| 8 Dec 2021 | CNY | 0.995 | 1.006 | 0.994 | 1.006 | 1.006 | +0.017 (+1.72%) | 3,410,174 |
| 7 Dec 2021 | CNY | 1.001 | 1.001 | 0.984 | 0.989 | 0.989 | -0.006 (-0.60%) | 2,848,805 |
| 6 Dec 2021 | CNY | 1.003 | 1.01 | 0.995 | 0.995 | 0.995 | -0.011 (-1.09%) | 1,038,611 |
| 3 Dec 2021 | CNY | 1.005 | 1.007 | 0.998 | 1.006 | 1.006 | +0.003 (+0.30%) | 1,681,631 |
| 2 Dec 2021 | CNY | 1.003 | 1.009 | 1.001 | 1.003 | 1.003 | -0.004 (-0.40%) | 2,275,412 |
| 1 Dec 2021 | CNY | 1.011 | 1.011 | 1.002 | 1.007 | 1.007 | -0.004 (-0.40%) | 1,723,848 |
