| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 1.44 | 1.44 | 1.417 | 1.428 | 1.428 | -0.012 (-0.83%) | 17,532,000 |
| 7 Jan 2022 | CNY | 1.465 | 1.472 | 1.427 | 1.44 | 1.44 | -0.025 (-1.71%) | 21,636,101 |
| 6 Jan 2022 | CNY | 1.466 | 1.472 | 1.435 | 1.465 | 1.465 | -0.003 (-0.20%) | 19,271,201 |
| 5 Jan 2022 | CNY | 1.534 | 1.534 | 1.464 | 1.468 | 1.468 | -0.058 (-3.80%) | 24,813,701 |
| 4 Jan 2022 | CNY | 1.578 | 1.592 | 1.519 | 1.526 | 1.526 | -0.048 (-3.05%) | 23,398,200 |
| 31 Dec 2021 | CNY | 1.57 | 1.588 | 1.562 | 1.574 | 1.574 | +0.033 (+2.14%) | 20,049,101 |
| 30 Dec 2021 | CNY | 1.538 | 1.559 | 1.535 | 1.541 | 1.541 | +0.004 (+0.26%) | 18,268,600 |
| 29 Dec 2021 | CNY | 1.54 | 1.555 | 1.526 | 1.537 | 1.537 | -0.008 (-0.52%) | 18,720,001 |
| 28 Dec 2021 | CNY | 1.516 | 1.548 | 1.511 | 1.545 | 1.545 | +0.029 (+1.91%) | 20,745,600 |
| 27 Dec 2021 | CNY | 1.521 | 1.539 | 1.502 | 1.516 | 1.516 | -0.005 (-0.33%) | 21,081,503 |
| 24 Dec 2021 | CNY | 1.565 | 1.569 | 1.512 | 1.521 | 1.521 | -0.043 (-2.75%) | 20,247,500 |
| 23 Dec 2021 | CNY | 1.556 | 1.57 | 1.554 | 1.564 | 1.564 | +0.012 (+0.77%) | 17,752,200 |
| 22 Dec 2021 | CNY | 1.55 | 1.56 | 1.545 | 1.552 | 1.552 | +0.005 (+0.32%) | 17,174,400 |
| 21 Dec 2021 | CNY | 1.543 | 1.556 | 1.524 | 1.547 | 1.547 | +0.004 (+0.26%) | 18,672,800 |
| 20 Dec 2021 | CNY | 1.608 | 1.608 | 1.541 | 1.543 | 1.543 | -0.065 (-4.04%) | 23,151,200 |
| 17 Dec 2021 | CNY | 1.652 | 1.652 | 1.607 | 1.608 | 1.608 | -0.041 (-2.49%) | 23,041,800 |
| 16 Dec 2021 | CNY | 1.638 | 1.65 | 1.633 | 1.649 | 1.649 | +0.013 (+0.79%) | 20,821,200 |
| 15 Dec 2021 | CNY | 1.636 | 1.65 | 1.631 | 1.636 | 1.636 | 0.0 (0.0%) | 20,398,100 |
| 14 Dec 2021 | CNY | 1.648 | 1.648 | 1.63 | 1.636 | 1.636 | -0.012 (-0.73%) | 19,112,000 |
| 13 Dec 2021 | CNY | 1.65 | 1.656 | 1.633 | 1.648 | 1.648 | 0.0 (0.0%) | 22,972,300 |
| 10 Dec 2021 | CNY | 1.614 | 1.649 | 1.609 | 1.648 | 1.648 | +0.026 (+1.60%) | 20,928,600 |
| 9 Dec 2021 | CNY | 1.625 | 1.628 | 1.609 | 1.622 | 1.622 | -0.002 (-0.12%) | 17,264,700 |
| 8 Dec 2021 | CNY | 1.608 | 1.629 | 1.602 | 1.624 | 1.624 | +0.024 (+1.50%) | 20,786,600 |
| 7 Dec 2021 | CNY | 1.621 | 1.626 | 1.579 | 1.6 | 1.6 | -0.018 (-1.11%) | 22,465,200 |
| 6 Dec 2021 | CNY | 1.643 | 1.653 | 1.615 | 1.618 | 1.618 | -0.025 (-1.52%) | 20,878,300 |
| 3 Dec 2021 | CNY | 1.65 | 1.654 | 1.628 | 1.643 | 1.643 | -0.006 (-0.36%) | 20,008,900 |
| 2 Dec 2021 | CNY | 1.654 | 1.662 | 1.64 | 1.649 | 1.649 | -0.006 (-0.36%) | 17,403,000 |
| 1 Dec 2021 | CNY | 1.669 | 1.682 | 1.642 | 1.655 | 1.655 | -0.014 (-0.84%) | 18,601,900 |
| 30 Nov 2021 | CNY | 1.676 | 1.683 | 1.657 | 1.669 | 1.669 | -0.006 (-0.36%) | 18,116,000 |
| 29 Nov 2021 | CNY | 1.632 | 1.683 | 1.627 | 1.675 | 1.675 | +0.023 (+1.39%) | 21,880,100 |
