| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Dec 2021 | CNY | 1.054 | 1.059 | 1.046 | 1.051 | 1.051 | -0.005 (-0.47%) | 28,654,916 |
| 8 Dec 2021 | CNY | 1.041 | 1.058 | 1.035 | 1.056 | 1.056 | +0.015 (+1.44%) | 52,818,649 |
| 7 Dec 2021 | CNY | 1.045 | 1.049 | 1.02 | 1.041 | 1.041 | -0.003 (-0.29%) | 54,243,501 |
| 6 Dec 2021 | CNY | 1.049 | 1.063 | 1.041 | 1.044 | 1.044 | -0.005 (-0.48%) | 41,229,431 |
| 3 Dec 2021 | CNY | 1.045 | 1.049 | 1.03 | 1.049 | 1.049 | +0.001 (+0.10%) | 51,231,443 |
| 2 Dec 2021 | CNY | 1.061 | 1.061 | 1.042 | 1.048 | 1.048 | -0.014 (-1.32%) | 63,017,201 |
| 1 Dec 2021 | CNY | 1.065 | 1.075 | 1.053 | 1.062 | 1.062 | -0.01 (-0.93%) | 44,440,290 |
| 30 Nov 2021 | CNY | 1.073 | 1.081 | 1.064 | 1.072 | 1.072 | +0.002 (+0.19%) | 40,317,916 |
| 29 Nov 2021 | CNY | 1.044 | 1.076 | 1.04 | 1.07 | 1.07 | +0.015 (+1.42%) | 77,494,815 |
| 26 Nov 2021 | CNY | 1.051 | 1.063 | 1.049 | 1.055 | 1.055 | +0.004 (+0.38%) | 51,989,106 |
| 25 Nov 2021 | CNY | 1.066 | 1.069 | 1.049 | 1.051 | 1.051 | -0.015 (-1.41%) | 58,254,721 |
| 24 Nov 2021 | CNY | 1.091 | 1.094 | 1.062 | 1.066 | 1.066 | -0.025 (-2.29%) | 69,635,901 |
| 23 Nov 2021 | CNY | 1.099 | 1.111 | 1.089 | 1.091 | 1.091 | -0.007 (-0.64%) | 41,333,754 |
| 22 Nov 2021 | CNY | 1.074 | 1.101 | 1.074 | 1.098 | 1.098 | +0.023 (+2.14%) | 51,255,963 |
| 19 Nov 2021 | CNY | 1.057 | 1.084 | 1.049 | 1.075 | 1.075 | +0.018 (+1.70%) | 53,992,025 |
| 18 Nov 2021 | CNY | 1.066 | 1.066 | 1.049 | 1.057 | 1.057 | -0.009 (-0.84%) | 40,019,132 |
| 17 Nov 2021 | CNY | 1.041 | 1.071 | 1.04 | 1.066 | 1.066 | +0.026 (+2.50%) | 70,380,788 |
| 16 Nov 2021 | CNY | 1.052 | 1.061 | 1.037 | 1.04 | 1.04 | -0.02 (-1.89%) | 81,182,438 |
| 15 Nov 2021 | CNY | 1.094 | 1.098 | 1.052 | 1.06 | 1.06 | -0.034 (-3.11%) | 72,651,121 |
| 12 Nov 2021 | CNY | 1.085 | 1.099 | 1.08 | 1.094 | 1.094 | +0.018 (+1.67%) | 53,772,614 |
| 11 Nov 2021 | CNY | 1.071 | 1.09 | 1.067 | 1.076 | 1.076 | +0.004 (+0.37%) | 47,922,602 |
| 10 Nov 2021 | CNY | 1.08 | 1.084 | 1.054 | 1.072 | 1.072 | -0.012 (-1.11%) | 58,767,423 |
| 9 Nov 2021 | CNY | 1.09 | 1.106 | 1.075 | 1.084 | 1.084 | +0.009 (+0.84%) | 42,680,629 |
| 8 Nov 2021 | CNY | 1.063 | 1.081 | 1.058 | 1.075 | 1.075 | +0.009 (+0.84%) | 42,345,852 |
| 5 Nov 2021 | CNY | 1.088 | 1.088 | 1.062 | 1.066 | 1.066 | -0.025 (-2.29%) | 53,963,723 |
