| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 0.912 | 0.924 | 0.905 | 0.91 | 0.91 | -0.002 (-0.22%) | 48,330,604 |
| 20 Jan 2022 | CNY | 0.914 | 0.925 | 0.909 | 0.912 | 0.912 | -0.008 (-0.87%) | 48,844,502 |
| 19 Jan 2022 | CNY | 0.94 | 0.94 | 0.913 | 0.92 | 0.92 | -0.02 (-2.13%) | 62,216,700 |
| 18 Jan 2022 | CNY | 0.94 | 0.947 | 0.929 | 0.94 | 0.94 | 0.0 (0.0%) | 53,557,500 |
| 17 Jan 2022 | CNY | 0.933 | 0.953 | 0.928 | 0.94 | 0.94 | +0.012 (+1.29%) | 49,709,881 |
| 14 Jan 2022 | CNY | 0.911 | 0.939 | 0.911 | 0.928 | 0.928 | +0.007 (+0.76%) | 57,166,703 |
| 13 Jan 2022 | CNY | 0.934 | 0.938 | 0.913 | 0.921 | 0.921 | -0.011 (-1.18%) | 55,752,807 |
| 12 Jan 2022 | CNY | 0.91 | 0.934 | 0.91 | 0.932 | 0.932 | +0.027 (+2.98%) | 72,424,819 |
| 11 Jan 2022 | CNY | 0.918 | 0.925 | 0.902 | 0.905 | 0.905 | -0.013 (-1.42%) | 79,538,600 |
| 10 Jan 2022 | CNY | 0.929 | 0.929 | 0.91 | 0.918 | 0.918 | -0.014 (-1.50%) | 76,567,880 |
| 7 Jan 2022 | CNY | 0.952 | 0.956 | 0.924 | 0.932 | 0.932 | -0.02 (-2.10%) | 124,127,080 |
| 6 Jan 2022 | CNY | 0.948 | 0.957 | 0.934 | 0.952 | 0.952 | +0.004 (+0.42%) | 64,054,106 |
| 5 Jan 2022 | CNY | 0.988 | 0.992 | 0.945 | 0.948 | 0.948 | -0.035 (-3.56%) | 108,645,107 |
| 4 Jan 2022 | CNY | 1.035 | 1.038 | 0.977 | 0.983 | 0.983 | -0.049 (-4.75%) | 111,011,209 |
| 31 Dec 2021 | CNY | 1.011 | 1.042 | 1.011 | 1.032 | 1.032 | +0.033 (+3.30%) | 105,154,340 |
| 30 Dec 2021 | CNY | 0.996 | 1.011 | 0.991 | 0.999 | 0.999 | +0.003 (+0.30%) | 52,988,400 |
| 29 Dec 2021 | CNY | 0.994 | 1.009 | 0.985 | 0.996 | 0.996 | +0.002 (+0.20%) | 56,527,008 |
| 28 Dec 2021 | CNY | 0.974 | 0.996 | 0.967 | 0.994 | 0.994 | +0.021 (+2.16%) | 58,576,404 |
| 27 Dec 2021 | CNY | 0.982 | 0.99 | 0.96 | 0.973 | 0.973 | -0.01 (-1.02%) | 55,088,600 |
| 24 Dec 2021 | CNY | 1.022 | 1.022 | 0.982 | 0.983 | 0.983 | -0.039 (-3.82%) | 79,439,501 |
| 23 Dec 2021 | CNY | 1.008 | 1.026 | 1.008 | 1.022 | 1.022 | +0.02 (+2.00%) | 50,608,801 |
| 22 Dec 2021 | CNY | 1.006 | 1.011 | 0.996 | 1.002 | 1.002 | -0.002 (-0.20%) | 40,075,039 |
| 21 Dec 2021 | CNY | 1.001 | 1.007 | 0.983 | 1.004 | 1.004 | +0.001 (+0.10%) | 81,176,910 |
| 20 Dec 2021 | CNY | 1.045 | 1.046 | 1 | 1.003 | 1.003 | -0.047 (-4.48%) | 110,105,619 |
| 17 Dec 2021 | CNY | 1.084 | 1.084 | 1.047 | 1.05 | 1.05 | -0.034 (-3.14%) | 86,769,525 |
| 16 Dec 2021 | CNY | 1.075 | 1.086 | 1.072 | 1.084 | 1.084 | +0.01 (+0.93%) | 37,896,809 |
| 15 Dec 2021 | CNY | 1.065 | 1.085 | 1.065 | 1.074 | 1.074 | +0.005 (+0.47%) | 37,033,443 |
| 14 Dec 2021 | CNY | 1.076 | 1.081 | 1.067 | 1.069 | 1.069 | -0.009 (-0.83%) | 45,642,503 |
| 13 Dec 2021 | CNY | 1.071 | 1.088 | 1.067 | 1.078 | 1.078 | +0.007 (+0.65%) | 51,566,106 |
| 10 Dec 2021 | CNY | 1.047 | 1.076 | 1.044 | 1.071 | 1.071 | +0.02 (+1.90%) | 68,831,228 |
