| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13 Dec 2021 | CNY | 1.083 | 1.109 | 1.079 | 1.086 | 1.086 | +0.008 (+0.74%) | 9,127,214 |
| 10 Dec 2021 | CNY | 1.081 | 1.085 | 1.066 | 1.078 | 1.078 | -0.003 (-0.28%) | 9,643,042 |
| 9 Dec 2021 | CNY | 1.062 | 1.097 | 1.06 | 1.081 | 1.081 | +0.017 (+1.60%) | 16,227,594 |
| 8 Dec 2021 | CNY | 1.025 | 1.065 | 1.025 | 1.064 | 1.064 | +0.029 (+2.80%) | 18,642,861 |
| 7 Dec 2021 | CNY | 1.034 | 1.042 | 1.028 | 1.035 | 1.035 | +0.01 (+0.98%) | 6,036,641 |
| 6 Dec 2021 | CNY | 1.026 | 1.038 | 1.019 | 1.025 | 1.025 | -0.006 (-0.58%) | 2,047,516 |
| 3 Dec 2021 | CNY | 1.012 | 1.034 | 1.01 | 1.031 | 1.031 | +0.023 (+2.28%) | 17,617,044 |
| 2 Dec 2021 | CNY | 1.007 | 1.014 | 1.004 | 1.008 | 1.008 | +0.003 (+0.30%) | 5,839,746 |
| 1 Dec 2021 | CNY | 1.011 | 1.014 | 1 | 1.005 | 1.005 | -0.001 (-0.10%) | 2,431,025 |
| 30 Nov 2021 | CNY | 1.014 | 1.017 | 0.999 | 1.006 | 1.006 | -0.008 (-0.79%) | 6,309,115 |
| 29 Nov 2021 | CNY | 1.014 | 1.018 | 1.004 | 1.014 | 1.014 | 0.0 (0.0%) | 10,769,692 |
| 26 Nov 2021 | CNY | 1.016 | 1.02 | 1.008 | 1.014 | 1.014 | -0.005 (-0.49%) | 6,314,770 |
| 25 Nov 2021 | CNY | 1.022 | 1.034 | 1.015 | 1.019 | 1.019 | -0.003 (-0.29%) | 9,045,451 |
