| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 1.162 | 1.167 | 1.122 | 1.135 | 1.135 | -0.026 (-2.24%) | 18,043,500 |
| 4 Jan 2022 | CNY | 1.15 | 1.167 | 1.144 | 1.161 | 1.161 | +0.017 (+1.49%) | 16,527,609 |
| 31 Dec 2021 | CNY | 1.15 | 1.151 | 1.134 | 1.144 | 1.144 | +0.006 (+0.53%) | 17,120,103 |
| 30 Dec 2021 | CNY | 1.108 | 1.145 | 1.105 | 1.138 | 1.138 | +0.033 (+2.99%) | 12,476,309 |
| 29 Dec 2021 | CNY | 1.111 | 1.121 | 1.101 | 1.105 | 1.105 | -0.017 (-1.52%) | 10,867,435 |
| 28 Dec 2021 | CNY | 1.136 | 1.137 | 1.116 | 1.122 | 1.122 | -0.004 (-0.36%) | 9,172,000 |
| 27 Dec 2021 | CNY | 1.151 | 1.155 | 1.124 | 1.126 | 1.126 | -0.018 (-1.57%) | 10,605,508 |
| 24 Dec 2021 | CNY | 1.15 | 1.158 | 1.14 | 1.144 | 1.144 | -0.001 (-0.09%) | 12,294,604 |
| 23 Dec 2021 | CNY | 1.153 | 1.154 | 1.143 | 1.145 | 1.145 | -0.001 (-0.09%) | 13,496,216 |
| 22 Dec 2021 | CNY | 1.111 | 1.155 | 1.111 | 1.146 | 1.146 | +0.041 (+3.71%) | 17,957,887 |
| 21 Dec 2021 | CNY | 1.089 | 1.106 | 1.089 | 1.105 | 1.105 | +0.02 (+1.84%) | 8,465,273 |
| 20 Dec 2021 | CNY | 1.111 | 1.12 | 1.084 | 1.085 | 1.085 | -0.031 (-2.78%) | 13,257,407 |
| 17 Dec 2021 | CNY | 1.137 | 1.138 | 1.116 | 1.116 | 1.116 | -0.016 (-1.41%) | 12,660,841 |
| 16 Dec 2021 | CNY | 1.124 | 1.138 | 1.124 | 1.132 | 1.132 | +0.008 (+0.71%) | 8,562,119 |
| 15 Dec 2021 | CNY | 1.133 | 1.14 | 1.122 | 1.124 | 1.124 | -0.007 (-0.62%) | 8,121,910 |
| 14 Dec 2021 | CNY | 1.127 | 1.142 | 1.122 | 1.131 | 1.131 | +0.005 (+0.44%) | 12,823,321 |
| 13 Dec 2021 | CNY | 1.107 | 1.128 | 1.105 | 1.126 | 1.126 | +0.022 (+1.99%) | 19,133,219 |
| 10 Dec 2021 | CNY | 1.099 | 1.108 | 1.095 | 1.104 | 1.104 | +0.001 (+0.09%) | 9,728,121 |
| 9 Dec 2021 | CNY | 1.092 | 1.106 | 1.092 | 1.103 | 1.103 | +0.011 (+1.01%) | 9,693,864 |
| 8 Dec 2021 | CNY | 1.06 | 1.093 | 1.06 | 1.092 | 1.092 | +0.029 (+2.73%) | 10,608,718 |
| 7 Dec 2021 | CNY | 1.075 | 1.081 | 1.054 | 1.063 | 1.063 | -0.012 (-1.12%) | 6,839,365 |
| 6 Dec 2021 | CNY | 1.092 | 1.092 | 1.073 | 1.075 | 1.075 | -0.018 (-1.65%) | 7,100,962 |
| 3 Dec 2021 | CNY | 1.08 | 1.094 | 1.076 | 1.093 | 1.093 | +0.013 (+1.20%) | 8,589,617 |
| 2 Dec 2021 | CNY | 1.093 | 1.093 | 1.075 | 1.08 | 1.08 | -0.013 (-1.19%) | 12,213,971 |
| 1 Dec 2021 | CNY | 1.09 | 1.098 | 1.086 | 1.093 | 1.093 | +0.003 (+0.28%) | 7,462,501 |
| 30 Nov 2021 | CNY | 1.094 | 1.104 | 1.083 | 1.09 | 1.09 | -0.004 (-0.37%) | 16,209,421 |
| 29 Nov 2021 | CNY | 1.079 | 1.095 | 1.056 | 1.094 | 1.094 | +0.003 (+0.27%) | 8,627,859 |
| 26 Nov 2021 | CNY | 1.1 | 1.107 | 1.086 | 1.091 | 1.091 | -0.016 (-1.45%) | 19,632,347 |
| 25 Nov 2021 | CNY | 1.124 | 1.126 | 1.105 | 1.107 | 1.107 | -0.016 (-1.42%) | 14,527,529 |
| 24 Nov 2021 | CNY | 1.121 | 1.133 | 1.118 | 1.123 | 1.123 | +0.002 (+0.18%) | 19,180,131 |
