| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 1.095 | 1.104 | 1.095 | 1.099 | 1.099 | +0.001 (+0.09%) | 11,048,003 |
| 24 Dec 2021 | CNY | 1.105 | 1.115 | 1.096 | 1.098 | 1.098 | -0.007 (-0.63%) | 18,385,203 |
| 23 Dec 2021 | CNY | 1.103 | 1.108 | 1.098 | 1.105 | 1.105 | -0.002 (-0.18%) | 12,772,100 |
| 22 Dec 2021 | CNY | 1.118 | 1.118 | 1.105 | 1.107 | 1.107 | -0.01 (-0.90%) | 17,121,913 |
| 21 Dec 2021 | CNY | 1.1 | 1.118 | 1.097 | 1.117 | 1.117 | +0.014 (+1.27%) | 26,356,400 |
| 20 Dec 2021 | CNY | 1.114 | 1.124 | 1.101 | 1.103 | 1.103 | -0.017 (-1.52%) | 23,300,403 |
| 17 Dec 2021 | CNY | 1.129 | 1.137 | 1.119 | 1.12 | 1.12 | -0.009 (-0.80%) | 19,178,401 |
| 16 Dec 2021 | CNY | 1.122 | 1.13 | 1.118 | 1.129 | 1.129 | +0.008 (+0.71%) | 15,609,007 |
| 15 Dec 2021 | CNY | 1.118 | 1.133 | 1.117 | 1.121 | 1.121 | +0.003 (+0.27%) | 18,179,728 |
| 14 Dec 2021 | CNY | 1.116 | 1.126 | 1.112 | 1.118 | 1.118 | -0.006 (-0.53%) | 19,850,500 |
| 13 Dec 2021 | CNY | 1.14 | 1.152 | 1.119 | 1.124 | 1.124 | +0.008 (+0.72%) | 41,020,908 |
| 10 Dec 2021 | CNY | 1.124 | 1.126 | 1.113 | 1.116 | 1.116 | -0.016 (-1.41%) | 30,757,207 |
| 9 Dec 2021 | CNY | 1.11 | 1.148 | 1.105 | 1.132 | 1.132 | +0.023 (+2.07%) | 48,214,306 |
| 8 Dec 2021 | CNY | 1.095 | 1.111 | 1.088 | 1.109 | 1.109 | +0.013 (+1.19%) | 29,950,508 |
| 7 Dec 2021 | CNY | 1.102 | 1.107 | 1.087 | 1.096 | 1.096 | +0.003 (+0.27%) | 28,851,707 |
| 6 Dec 2021 | CNY | 1.086 | 1.122 | 1.084 | 1.093 | 1.093 | +0.016 (+1.49%) | 65,259,226 |
| 3 Dec 2021 | CNY | 1.076 | 1.081 | 1.065 | 1.077 | 1.077 | +0.005 (+0.47%) | 25,212,403 |
| 2 Dec 2021 | CNY | 1.065 | 1.078 | 1.06 | 1.072 | 1.072 | +0.008 (+0.75%) | 29,642,205 |
| 1 Dec 2021 | CNY | 1.053 | 1.067 | 1.051 | 1.064 | 1.064 | +0.011 (+1.04%) | 26,157,110 |
| 30 Nov 2021 | CNY | 1.058 | 1.062 | 1.048 | 1.053 | 1.053 | +0.001 (+0.10%) | 20,109,902 |
| 29 Nov 2021 | CNY | 1.056 | 1.057 | 1.047 | 1.052 | 1.052 | -0.01 (-0.94%) | 31,242,110 |
| 26 Nov 2021 | CNY | 1.064 | 1.069 | 1.061 | 1.062 | 1.062 | -0.006 (-0.56%) | 19,800,300 |
| 25 Nov 2021 | CNY | 1.073 | 1.074 | 1.066 | 1.068 | 1.068 | -0.005 (-0.47%) | 18,911,229 |
| 24 Nov 2021 | CNY | 1.074 | 1.079 | 1.068 | 1.073 | 1.073 | -0.001 (-0.09%) | 19,496,902 |
| 23 Nov 2021 | CNY | 1.07 | 1.088 | 1.069 | 1.074 | 1.074 | +0.002 (+0.19%) | 38,154,404 |
| 22 Nov 2021 | CNY | 1.066 | 1.079 | 1.06 | 1.072 | 1.072 | +0.007 (+0.66%) | 35,646,915 |
| 19 Nov 2021 | CNY | 1.046 | 1.072 | 1.045 | 1.065 | 1.065 | +0.018 (+1.72%) | 33,559,306 |
| 18 Nov 2021 | CNY | 1.058 | 1.058 | 1.045 | 1.047 | 1.047 | -0.012 (-1.13%) | 22,811,100 |
| 17 Nov 2021 | CNY | 1.058 | 1.063 | 1.055 | 1.059 | 1.059 | +0.002 (+0.19%) | 18,335,500 |
| 16 Nov 2021 | CNY | 1.071 | 1.075 | 1.055 | 1.057 | 1.057 | -0.014 (-1.31%) | 30,634,400 |
