| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 1.038 | 1.101 | 1.038 | 1.096 | 1.096 | +0.054 (+5.18%) | 65,426,232 |
| 29 Dec 2021 | CNY | 1.048 | 1.056 | 1.037 | 1.042 | 1.042 | -0.012 (-1.14%) | 48,584,037 |
| 28 Dec 2021 | CNY | 1.05 | 1.073 | 1.05 | 1.054 | 1.054 | +0.002 (+0.19%) | 42,638,304 |
| 27 Dec 2021 | CNY | 1.078 | 1.078 | 1.042 | 1.052 | 1.052 | -0.026 (-2.41%) | 42,679,274 |
| 24 Dec 2021 | CNY | 1.08 | 1.098 | 1.068 | 1.078 | 1.078 | -0.002 (-0.19%) | 38,454,226 |
| 23 Dec 2021 | CNY | 1.098 | 1.1 | 1.076 | 1.08 | 1.08 | -0.013 (-1.19%) | 31,790,574 |
| 22 Dec 2021 | CNY | 1.057 | 1.104 | 1.051 | 1.093 | 1.093 | +0.036 (+3.41%) | 46,141,153 |
| 21 Dec 2021 | CNY | 1.045 | 1.066 | 1.038 | 1.057 | 1.057 | +0.019 (+1.83%) | 37,713,088 |
| 20 Dec 2021 | CNY | 1.073 | 1.083 | 1.038 | 1.038 | 1.038 | -0.041 (-3.80%) | 34,189,227 |
| 17 Dec 2021 | CNY | 1.068 | 1.092 | 1.058 | 1.079 | 1.079 | +0.006 (+0.56%) | 62,645,216 |
| 16 Dec 2021 | CNY | 1.064 | 1.087 | 1.057 | 1.073 | 1.073 | +0.005 (+0.47%) | 47,336,004 |
| 15 Dec 2021 | CNY | 1.073 | 1.09 | 1.064 | 1.068 | 1.068 | -0.011 (-1.02%) | 37,789,195 |
| 14 Dec 2021 | CNY | 1.068 | 1.094 | 1.062 | 1.079 | 1.079 | +0.007 (+0.65%) | 51,561,917 |
| 13 Dec 2021 | CNY | 1.034 | 1.073 | 1.034 | 1.072 | 1.072 | +0.042 (+4.08%) | 45,030,467 |
| 10 Dec 2021 | CNY | 1.01 | 1.032 | 1.004 | 1.03 | 1.03 | +0.016 (+1.58%) | 39,067,851 |
| 9 Dec 2021 | CNY | 1.005 | 1.02 | 1.003 | 1.014 | 1.014 | +0.006 (+0.60%) | 29,841,294 |
| 8 Dec 2021 | CNY | 0.982 | 1.013 | 0.976 | 1.008 | 1.008 | +0.026 (+2.65%) | 68,701,551 |
| 7 Dec 2021 | CNY | 0.982 | 0.988 | 0.973 | 0.982 | 0.982 | 0.0 (0.0%) | 38,090,137 |
| 6 Dec 2021 | CNY | 0.985 | 0.995 | 0.98 | 0.982 | 0.982 | -0.01 (-1.01%) | 33,527,911 |
| 3 Dec 2021 | CNY | 0.983 | 0.996 | 0.983 | 0.992 | 0.992 | +0.006 (+0.61%) | 25,269,522 |
| 2 Dec 2021 | CNY | 1.002 | 1.005 | 0.984 | 0.986 | 0.986 | -0.023 (-2.28%) | 31,635,702 |
| 1 Dec 2021 | CNY | 0.993 | 1.012 | 0.99 | 1.009 | 1.009 | +0.014 (+1.41%) | 41,082,328 |
| 30 Nov 2021 | CNY | 0.995 | 1.002 | 0.983 | 0.995 | 0.995 | +0.004 (+0.40%) | 51,377,451 |
| 29 Nov 2021 | CNY | 0.998 | 1.003 | 0.986 | 0.991 | 0.991 | -0.014 (-1.39%) | 26,694,186 |
| 26 Nov 2021 | CNY | 1.011 | 1.019 | 1.001 | 1.005 | 1.005 | -0.012 (-1.18%) | 18,079,762 |
| 25 Nov 2021 | CNY | 1.04 | 1.048 | 1.017 | 1.017 | 1.017 | -0.028 (-2.68%) | 27,421,884 |
| 24 Nov 2021 | CNY | 1.028 | 1.055 | 1.028 | 1.045 | 1.045 | +0.008 (+0.77%) | 30,357,505 |
| 23 Nov 2021 | CNY | 1.033 | 1.042 | 1.015 | 1.037 | 1.037 | -0.007 (-0.67%) | 47,462,669 |
| 22 Nov 2021 | CNY | 1.039 | 1.057 | 1.031 | 1.044 | 1.044 | +0.003 (+0.29%) | 39,288,796 |
| 19 Nov 2021 | CNY | 1.03 | 1.055 | 1.025 | 1.041 | 1.041 | +0.004 (+0.39%) | 37,013,924 |
