| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | CNY | 1.246 | 1.246 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 20,900 |
| 17 Dec 2021 | CNY | 1.254 | 1.263 | 1.254 | 1.26 | 1.26 | -0.018 (-1.41%) | 183,600 |
| 16 Dec 2021 | CNY | 1.272 | 1.278 | 1.269 | 1.278 | 1.278 | +0.006 (+0.47%) | 23,000 |
| 15 Dec 2021 | CNY | 1.279 | 1.288 | 1.272 | 1.272 | 1.272 | -0.007 (-0.55%) | 71,700 |
| 14 Dec 2021 | CNY | 1.28 | 1.283 | 1.279 | 1.279 | 1.279 | -0.001 (-0.08%) | 36,600 |
| 13 Dec 2021 | CNY | 1.284 | 1.284 | 1.278 | 1.28 | 1.28 | -0.004 (-0.31%) | 36,700 |
| 10 Dec 2021 | CNY | 1.253 | 1.3 | 1.253 | 1.284 | 1.284 | +0.009 (+0.71%) | 47,900 |
| 9 Dec 2021 | CNY | 1.232 | 1.276 | 1.232 | 1.275 | 1.275 | +0.008 (+0.63%) | 31,800 |
| 8 Dec 2021 | CNY | 1.264 | 1.27 | 1.245 | 1.267 | 1.267 | +0.003 (+0.24%) | 40,600 |
| 7 Dec 2021 | CNY | 1.265 | 1.265 | 1.229 | 1.264 | 1.264 | -0.001 (-0.08%) | 63,700 |
| 6 Dec 2021 | CNY | 1.28 | 1.283 | 1.248 | 1.265 | 1.265 | -0.015 (-1.17%) | 1,542,000 |
| 3 Dec 2021 | CNY | 1.283 | 1.283 | 1.263 | 1.28 | 1.28 | -0.003 (-0.23%) | 9,146,000 |
| 2 Dec 2021 | CNY | 1.282 | 1.3 | 1.271 | 1.283 | 1.283 | +0.001 (+0.08%) | 19,731,800 |
| 1 Dec 2021 | CNY | 1.283 | 1.299 | 1.273 | 1.282 | 1.282 | -0.001 (-0.08%) | 53,100 |
| 30 Nov 2021 | CNY | 1.292 | 1.292 | 1.28 | 1.283 | 1.283 | -0.009 (-0.70%) | 56,200 |
| 29 Nov 2021 | CNY | 1.287 | 1.31 | 1.287 | 1.292 | 1.292 | +0.005 (+0.39%) | 86,800 |
| 26 Nov 2021 | CNY | 1.286 | 1.294 | 1.277 | 1.287 | 1.287 | +0.013 (+1.02%) | 154,700 |
| 25 Nov 2021 | CNY | 1.289 | 1.289 | 1.274 | 1.274 | 1.274 | -0.007 (-0.55%) | 38,400 |
| 24 Nov 2021 | CNY | 1.278 | 1.291 | 1.278 | 1.281 | 1.281 | -0.007 (-0.54%) | 76,800 |
| 23 Nov 2021 | CNY | 1.29 | 1.295 | 1.275 | 1.288 | 1.288 | -0.002 (-0.16%) | 54,000 |
| 22 Nov 2021 | CNY | 1.247 | 1.292 | 1.247 | 1.29 | 1.29 | +0.043 (+3.45%) | 1,598,200 |
| 19 Nov 2021 | CNY | 1.24 | 1.248 | 1.24 | 1.247 | 1.247 | +0.007 (+0.56%) | 39,000 |
| 18 Nov 2021 | CNY | 1.253 | 1.253 | 1.24 | 1.24 | 1.24 | -0.013 (-1.04%) | 13,000 |
| 17 Nov 2021 | CNY | 1.247 | 1.256 | 1.247 | 1.253 | 1.253 | +0.006 (+0.48%) | 47,300 |
| 16 Nov 2021 | CNY | 1.239 | 1.257 | 1.239 | 1.247 | 1.247 | +0.008 (+0.65%) | 146,700 |
| 15 Nov 2021 | CNY | 1.259 | 1.262 | 1.236 | 1.239 | 1.239 | -0.018 (-1.43%) | 259,400 |
| 12 Nov 2021 | CNY | 1.262 | 1.263 | 1.248 | 1.257 | 1.257 | -0.006 (-0.48%) | 28,500 |
| 11 Nov 2021 | CNY | 1.25 | 1.263 | 1.242 | 1.263 | 1.263 | +0.013 (+1.04%) | 58,400 |
| 10 Nov 2021 | CNY | 1.25 | 1.25 | 1.217 | 1.25 | 1.25 | 0.0 (0.0%) | 149,400 |
| 9 Nov 2021 | CNY | 1.235 | 1.25 | 1.234 | 1.25 | 1.25 | +0.015 (+1.21%) | 45,500 |
