| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 0.962 | 0.968 | 0.945 | 0.945 | 0.945 | -0.021 (-2.17%) | 1,906,900 |
| 24 Jan 2022 | CNY | 0.977 | 0.98 | 0.96 | 0.966 | 0.966 | -0.012 (-1.23%) | 2,864,500 |
| 21 Jan 2022 | CNY | 0.969 | 0.984 | 0.959 | 0.978 | 0.978 | +0.011 (+1.14%) | 4,247,701 |
| 20 Jan 2022 | CNY | 0.957 | 0.971 | 0.954 | 0.967 | 0.967 | +0.013 (+1.36%) | 6,076,800 |
| 19 Jan 2022 | CNY | 0.963 | 0.963 | 0.947 | 0.954 | 0.954 | -0.007 (-0.73%) | 3,602,600 |
| 18 Jan 2022 | CNY | 0.958 | 0.966 | 0.945 | 0.961 | 0.961 | +0.01 (+1.05%) | 4,758,202 |
| 17 Jan 2022 | CNY | 0.946 | 0.952 | 0.935 | 0.951 | 0.951 | +0.006 (+0.63%) | 5,937,200 |
| 14 Jan 2022 | CNY | 0.954 | 0.965 | 0.945 | 0.945 | 0.945 | -0.011 (-1.15%) | 3,630,301 |
| 13 Jan 2022 | CNY | 0.982 | 0.985 | 0.954 | 0.956 | 0.956 | -0.027 (-2.75%) | 6,187,500 |
| 12 Jan 2022 | CNY | 0.973 | 0.985 | 0.973 | 0.983 | 0.983 | +0.01 (+1.03%) | 1,994,105 |
| 11 Jan 2022 | CNY | 0.996 | 0.996 | 0.971 | 0.973 | 0.973 | -0.016 (-1.62%) | 3,757,212 |
| 10 Jan 2022 | CNY | 0.992 | 0.994 | 0.969 | 0.989 | 0.989 | -0.002 (-0.20%) | 3,413,902 |
| 7 Jan 2022 | CNY | 1.005 | 1.007 | 0.989 | 0.991 | 0.991 | -0.014 (-1.39%) | 2,852,800 |
| 6 Jan 2022 | CNY | 1.024 | 1.025 | 0.996 | 1.005 | 1.005 | -0.019 (-1.86%) | 4,905,604 |
| 5 Jan 2022 | CNY | 1.021 | 1.038 | 1.017 | 1.024 | 1.024 | +0.001 (+0.10%) | 5,259,404 |
| 4 Jan 2022 | CNY | 1.029 | 1.029 | 1.008 | 1.023 | 1.023 | -0.005 (-0.49%) | 4,099,808 |
| 31 Dec 2021 | CNY | 1.051 | 1.051 | 1.02 | 1.028 | 1.028 | -0.007 (-0.68%) | 4,318,923 |
| 30 Dec 2021 | CNY | 1.03 | 1.039 | 1.027 | 1.035 | 1.035 | +0.008 (+0.78%) | 2,238,879 |
| 29 Dec 2021 | CNY | 1.07 | 1.07 | 1.023 | 1.027 | 1.027 | -0.042 (-3.93%) | 8,149,800 |
| 28 Dec 2021 | CNY | 1.065 | 1.075 | 1.061 | 1.069 | 1.069 | +0.004 (+0.38%) | 2,577,112 |
| 27 Dec 2021 | CNY | 1.069 | 1.07 | 1.052 | 1.065 | 1.065 | -0.002 (-0.19%) | 1,929,401 |
| 24 Dec 2021 | CNY | 1.058 | 1.077 | 1.058 | 1.067 | 1.067 | +0.01 (+0.95%) | 4,872,618 |
| 23 Dec 2021 | CNY | 1.036 | 1.057 | 1.033 | 1.057 | 1.057 | +0.017 (+1.63%) | 4,799,414 |
| 22 Dec 2021 | CNY | 1.041 | 1.046 | 1.037 | 1.04 | 1.04 | 0.0 (0.0%) | 3,371,402 |
| 21 Dec 2021 | CNY | 1.035 | 1.05 | 1.031 | 1.04 | 1.04 | -0.002 (-0.19%) | 1,846,504 |
| 20 Dec 2021 | CNY | 1.034 | 1.054 | 1.034 | 1.042 | 1.042 | +0.001 (+0.10%) | 3,720,101 |
| 17 Dec 2021 | CNY | 1.066 | 1.066 | 1.038 | 1.041 | 1.041 | -0.02 (-1.89%) | 7,136,958 |
| 16 Dec 2021 | CNY | 1.073 | 1.073 | 1.047 | 1.061 | 1.061 | -0.012 (-1.12%) | 4,164,948 |
| 15 Dec 2021 | CNY | 1.089 | 1.089 | 1.069 | 1.073 | 1.073 | -0.016 (-1.47%) | 6,619,636 |
| 14 Dec 2021 | CNY | 1.084 | 1.097 | 1.076 | 1.089 | 1.089 | +0.003 (+0.28%) | 5,334,656 |
