| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 1.35 | 1.374 | 1.323 | 1.343 | 1.343 | -0.014 (-1.03%) | 60,139,402 |
| 24 Dec 2021 | CNY | 1.406 | 1.409 | 1.354 | 1.357 | 1.357 | -0.048 (-3.42%) | 76,564,424 |
| 23 Dec 2021 | CNY | 1.39 | 1.413 | 1.39 | 1.405 | 1.405 | +0.021 (+1.52%) | 63,369,503 |
| 22 Dec 2021 | CNY | 1.387 | 1.393 | 1.374 | 1.384 | 1.384 | -0.002 (-0.14%) | 53,120,300 |
| 21 Dec 2021 | CNY | 1.375 | 1.387 | 1.355 | 1.386 | 1.386 | +0.004 (+0.29%) | 82,960,118 |
| 20 Dec 2021 | CNY | 1.439 | 1.44 | 1.375 | 1.382 | 1.382 | -0.064 (-4.43%) | 112,057,910 |
| 17 Dec 2021 | CNY | 1.489 | 1.489 | 1.445 | 1.446 | 1.446 | -0.049 (-3.28%) | 79,391,507 |
| 16 Dec 2021 | CNY | 1.485 | 1.495 | 1.477 | 1.495 | 1.495 | +0.015 (+1.01%) | 74,317,305 |
| 15 Dec 2021 | CNY | 1.465 | 1.492 | 1.465 | 1.48 | 1.48 | +0.008 (+0.54%) | 74,423,416 |
| 14 Dec 2021 | CNY | 1.473 | 1.489 | 1.467 | 1.472 | 1.472 | -0.01 (-0.67%) | 73,242,061 |
| 13 Dec 2021 | CNY | 1.48 | 1.497 | 1.467 | 1.482 | 1.482 | +0.015 (+1.02%) | 105,451,667 |
| 10 Dec 2021 | CNY | 1.435 | 1.475 | 1.428 | 1.467 | 1.467 | +0.024 (+1.66%) | 121,069,759 |
| 9 Dec 2021 | CNY | 1.447 | 1.449 | 1.43 | 1.443 | 1.443 | -0.005 (-0.35%) | 72,381,801 |
| 8 Dec 2021 | CNY | 1.429 | 1.453 | 1.422 | 1.448 | 1.448 | +0.019 (+1.33%) | 94,867,107 |
| 7 Dec 2021 | CNY | 1.433 | 1.439 | 1.4 | 1.429 | 1.429 | 0.0 (0.0%) | 84,161,104 |
| 6 Dec 2021 | CNY | 1.438 | 1.456 | 1.426 | 1.429 | 1.429 | -0.007 (-0.49%) | 81,058,790 |
| 3 Dec 2021 | CNY | 1.432 | 1.436 | 1.41 | 1.436 | 1.436 | 0.0 (0.0%) | 94,463,659 |
| 2 Dec 2021 | CNY | 1.449 | 1.451 | 1.43 | 1.436 | 1.436 | -0.021 (-1.44%) | 107,627,005 |
| 1 Dec 2021 | CNY | 1.467 | 1.478 | 1.446 | 1.457 | 1.457 | -0.012 (-0.82%) | 71,184,747 |
| 30 Nov 2021 | CNY | 1.473 | 1.481 | 1.456 | 1.469 | 1.469 | 0.0 (0.0%) | 61,926,876 |
| 29 Nov 2021 | CNY | 1.435 | 1.476 | 1.43 | 1.469 | 1.469 | +0.017 (+1.17%) | 106,486,839 |
| 26 Nov 2021 | CNY | 1.443 | 1.46 | 1.44 | 1.452 | 1.452 | +0.007 (+0.48%) | 76,990,671 |
| 25 Nov 2021 | CNY | 1.467 | 1.467 | 1.442 | 1.445 | 1.445 | -0.023 (-1.57%) | 112,940,903 |
| 24 Nov 2021 | CNY | 1.508 | 1.508 | 1.465 | 1.468 | 1.468 | -0.041 (-2.72%) | 143,293,815 |
| 23 Nov 2021 | CNY | 1.514 | 1.532 | 1.502 | 1.509 | 1.509 | -0.008 (-0.53%) | 91,528,690 |
| 22 Nov 2021 | CNY | 1.488 | 1.52 | 1.488 | 1.517 | 1.517 | +0.031 (+2.09%) | 111,373,123 |
| 19 Nov 2021 | CNY | 1.462 | 1.497 | 1.451 | 1.486 | 1.486 | +0.025 (+1.71%) | 106,343,302 |
| 18 Nov 2021 | CNY | 1.478 | 1.478 | 1.451 | 1.461 | 1.461 | -0.015 (-1.02%) | 73,394,675 |
| 17 Nov 2021 | CNY | 1.441 | 1.48 | 1.436 | 1.476 | 1.476 | +0.036 (+2.50%) | 103,346,906 |
| 16 Nov 2021 | CNY | 1.453 | 1.469 | 1.434 | 1.44 | 1.44 | -0.024 (-1.64%) | 98,893,706 |
