| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 1.056 | 1.061 | 1.05 | 1.061 | 1.061 | +0.008 (+0.76%) | 71,653,449 |
| 27 Dec 2021 | CNY | 1.051 | 1.057 | 1.048 | 1.053 | 1.053 | +0.002 (+0.19%) | 63,679,106 |
| 24 Dec 2021 | CNY | 1.058 | 1.064 | 1.05 | 1.051 | 1.051 | -0.007 (-0.66%) | 70,120,404 |
| 23 Dec 2021 | CNY | 1.054 | 1.06 | 1.049 | 1.058 | 1.058 | -0.001 (-0.09%) | 73,866,200 |
| 22 Dec 2021 | CNY | 1.07 | 1.07 | 1.057 | 1.059 | 1.059 | -0.009 (-0.84%) | 64,720,151 |
| 21 Dec 2021 | CNY | 1.054 | 1.069 | 1.049 | 1.068 | 1.068 | +0.014 (+1.33%) | 76,235,607 |
| 20 Dec 2021 | CNY | 1.07 | 1.075 | 1.053 | 1.054 | 1.054 | -0.019 (-1.77%) | 100,079,313 |
| 17 Dec 2021 | CNY | 1.081 | 1.088 | 1.072 | 1.073 | 1.073 | -0.008 (-0.74%) | 89,079,524 |
| 16 Dec 2021 | CNY | 1.073 | 1.083 | 1.069 | 1.081 | 1.081 | +0.008 (+0.75%) | 75,240,014 |
| 15 Dec 2021 | CNY | 1.066 | 1.085 | 1.065 | 1.073 | 1.073 | +0.007 (+0.66%) | 89,781,185 |
| 14 Dec 2021 | CNY | 1.068 | 1.079 | 1.063 | 1.066 | 1.066 | -0.009 (-0.84%) | 92,477,321 |
| 13 Dec 2021 | CNY | 1.089 | 1.103 | 1.071 | 1.075 | 1.075 | +0.007 (+0.66%) | 147,747,030 |
| 10 Dec 2021 | CNY | 1.069 | 1.077 | 1.065 | 1.068 | 1.068 | -0.014 (-1.29%) | 103,564,502 |
| 9 Dec 2021 | CNY | 1.063 | 1.1 | 1.058 | 1.082 | 1.082 | +0.02 (+1.88%) | 183,451,217 |
| 8 Dec 2021 | CNY | 1.05 | 1.063 | 1.041 | 1.062 | 1.062 | +0.013 (+1.24%) | 113,931,601 |
| 7 Dec 2021 | CNY | 1.057 | 1.061 | 1.04 | 1.049 | 1.049 | +0.004 (+0.38%) | 116,685,806 |
| 6 Dec 2021 | CNY | 1.036 | 1.076 | 1.036 | 1.045 | 1.045 | +0.015 (+1.46%) | 250,137,612 |
| 3 Dec 2021 | CNY | 1.025 | 1.034 | 1.018 | 1.03 | 1.03 | +0.006 (+0.59%) | 120,718,502 |
| 2 Dec 2021 | CNY | 1.016 | 1.031 | 1.013 | 1.024 | 1.024 | +0.008 (+0.79%) | 142,496,204 |
| 1 Dec 2021 | CNY | 1.005 | 1.019 | 1.003 | 1.016 | 1.016 | +0.01 (+0.99%) | 109,424,426 |
| 30 Nov 2021 | CNY | 1.005 | 1.014 | 1 | 1.006 | 1.006 | +0.002 (+0.20%) | 89,556,093 |
| 29 Nov 2021 | CNY | 1.005 | 1.009 | 1 | 1.004 | 1.004 | -0.01 (-0.99%) | 121,754,600 |
| 26 Nov 2021 | CNY | 1.02 | 1.021 | 1.013 | 1.014 | 1.014 | -0.006 (-0.59%) | 93,494,701 |
| 25 Nov 2021 | CNY | 1.022 | 1.027 | 1.018 | 1.02 | 1.02 | -0.005 (-0.49%) | 77,101,200 |
| 24 Nov 2021 | CNY | 1.027 | 1.031 | 1.021 | 1.025 | 1.025 | -0.002 (-0.19%) | 79,862,614 |
| 23 Nov 2021 | CNY | 1.022 | 1.039 | 1.02 | 1.027 | 1.027 | +0.003 (+0.29%) | 139,169,900 |
| 22 Nov 2021 | CNY | 1.014 | 1.03 | 1.013 | 1.024 | 1.024 | +0.006 (+0.59%) | 136,754,419 |
| 19 Nov 2021 | CNY | 1.001 | 1.025 | 0.997 | 1.018 | 1.018 | +0.018 (+1.80%) | 161,506,235 |
| 18 Nov 2021 | CNY | 1.009 | 1.011 | 0.998 | 1 | 1 | -0.011 (-1.09%) | 115,575,011 |
| 17 Nov 2021 | CNY | 1.011 | 1.016 | 1.008 | 1.011 | 1.011 | -0.001 (-0.10%) | 87,465,803 |
