| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 0.982 | 0.983 | 0.953 | 0.962 | 0.962 | -0.022 (-2.24%) | 194,010,708 |
| 18 Jan 2022 | CNY | 0.989 | 0.991 | 0.978 | 0.984 | 0.984 | -0.006 (-0.61%) | 141,978,096 |
| 17 Jan 2022 | CNY | 0.973 | 1.001 | 0.973 | 0.99 | 0.99 | +0.017 (+1.75%) | 273,744,452 |
| 14 Jan 2022 | CNY | 0.957 | 0.979 | 0.954 | 0.973 | 0.973 | +0.01 (+1.04%) | 193,186,237 |
| 13 Jan 2022 | CNY | 0.974 | 0.978 | 0.955 | 0.963 | 0.963 | -0.009 (-0.93%) | 182,332,323 |
| 12 Jan 2022 | CNY | 0.953 | 0.973 | 0.953 | 0.972 | 0.972 | +0.028 (+2.97%) | 312,343,743 |
| 11 Jan 2022 | CNY | 0.951 | 0.962 | 0.941 | 0.944 | 0.944 | -0.007 (-0.74%) | 240,671,600 |
| 10 Jan 2022 | CNY | 0.958 | 0.96 | 0.943 | 0.951 | 0.951 | -0.007 (-0.73%) | 221,633,228 |
| 7 Jan 2022 | CNY | 0.973 | 0.978 | 0.95 | 0.958 | 0.958 | -0.015 (-1.54%) | 322,102,441 |
| 6 Jan 2022 | CNY | 0.973 | 0.977 | 0.954 | 0.973 | 0.973 | -0.004 (-0.41%) | 352,889,124 |
| 5 Jan 2022 | CNY | 1.014 | 1.015 | 0.973 | 0.977 | 0.977 | -0.036 (-3.55%) | 567,600,322 |
| 4 Jan 2022 | CNY | 1.055 | 1.056 | 1.007 | 1.013 | 1.013 | -0.027 (-2.60%) | 250,000,722 |
| 31 Dec 2021 | CNY | 1.032 | 1.051 | 1.032 | 1.04 | 1.04 | +0.02 (+1.96%) | 211,464,249 |
| 30 Dec 2021 | CNY | 1.017 | 1.03 | 1.011 | 1.02 | 1.02 | +0.003 (+0.29%) | 147,526,061 |
| 29 Dec 2021 | CNY | 1.021 | 1.026 | 1.01 | 1.017 | 1.017 | -0.003 (-0.29%) | 119,363,322 |
| 28 Dec 2021 | CNY | 1.002 | 1.023 | 0.998 | 1.02 | 1.02 | +0.019 (+1.90%) | 188,265,727 |
| 27 Dec 2021 | CNY | 0.998 | 1.014 | 0.993 | 1.001 | 1.001 | -0.003 (-0.30%) | 187,069,417 |
| 24 Dec 2021 | CNY | 1.035 | 1.039 | 0.995 | 1.004 | 1.004 | -0.031 (-3.00%) | 394,489,903 |
| 23 Dec 2021 | CNY | 1.03 | 1.039 | 1.03 | 1.035 | 1.035 | +0.008 (+0.78%) | 99,638,312 |
| 22 Dec 2021 | CNY | 1.027 | 1.032 | 1.023 | 1.027 | 1.027 | +0.003 (+0.29%) | 94,416,505 |
| 21 Dec 2021 | CNY | 1.023 | 1.029 | 1.007 | 1.024 | 1.024 | +0.001 (+0.10%) | 207,065,016 |
| 20 Dec 2021 | CNY | 1.06 | 1.064 | 1.019 | 1.023 | 1.023 | -0.039 (-3.67%) | 360,121,723 |
| 17 Dec 2021 | CNY | 1.082 | 1.086 | 1.06 | 1.062 | 1.062 | -0.026 (-2.39%) | 191,702,039 |
| 16 Dec 2021 | CNY | 1.081 | 1.089 | 1.079 | 1.088 | 1.088 | +0.006 (+0.55%) | 115,251,763 |
| 15 Dec 2021 | CNY | 1.078 | 1.092 | 1.076 | 1.082 | 1.082 | -0.001 (-0.09%) | 118,702,173 |
| 14 Dec 2021 | CNY | 1.084 | 1.088 | 1.078 | 1.083 | 1.083 | -0.008 (-0.73%) | 106,890,438 |
| 13 Dec 2021 | CNY | 1.085 | 1.094 | 1.078 | 1.091 | 1.091 | +0.008 (+0.74%) | 199,583,444 |
| 10 Dec 2021 | CNY | 1.064 | 1.084 | 1.059 | 1.083 | 1.083 | +0.016 (+1.50%) | 210,299,031 |
| 9 Dec 2021 | CNY | 1.067 | 1.071 | 1.059 | 1.067 | 1.067 | -0.001 (-0.09%) | 150,034,847 |
| 8 Dec 2021 | CNY | 1.057 | 1.07 | 1.054 | 1.068 | 1.068 | +0.015 (+1.42%) | 192,604,793 |
