| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 1.317 | 1.325 | 1.277 | 1.282 | 1.282 | -0.033 (-2.51%) | 5,718,400 |
| 31 Dec 2021 | CNY | 1.293 | 1.317 | 1.293 | 1.315 | 1.315 | +0.017 (+1.31%) | 6,541,914 |
| 30 Dec 2021 | CNY | 1.309 | 1.309 | 1.293 | 1.298 | 1.298 | +0.001 (+0.08%) | 5,810,603 |
| 29 Dec 2021 | CNY | 1.31 | 1.318 | 1.293 | 1.297 | 1.297 | -0.008 (-0.61%) | 5,903,200 |
| 28 Dec 2021 | CNY | 1.266 | 1.305 | 1.266 | 1.305 | 1.305 | +0.04 (+3.16%) | 6,276,500 |
| 27 Dec 2021 | CNY | 1.271 | 1.281 | 1.258 | 1.265 | 1.265 | -0.007 (-0.55%) | 4,762,900 |
| 24 Dec 2021 | CNY | 1.319 | 1.319 | 1.266 | 1.272 | 1.272 | -0.047 (-3.56%) | 6,988,103 |
| 23 Dec 2021 | CNY | 1.312 | 1.324 | 1.311 | 1.319 | 1.319 | +0.007 (+0.53%) | 6,094,302 |
| 22 Dec 2021 | CNY | 1.313 | 1.321 | 1.305 | 1.312 | 1.312 | +0.001 (+0.08%) | 3,818,900 |
| 21 Dec 2021 | CNY | 1.299 | 1.313 | 1.299 | 1.311 | 1.311 | +0.002 (+0.15%) | 4,816,100 |
| 20 Dec 2021 | CNY | 1.354 | 1.355 | 1.305 | 1.309 | 1.309 | -0.037 (-2.75%) | 6,432,600 |
| 17 Dec 2021 | CNY | 1.372 | 1.379 | 1.344 | 1.346 | 1.346 | -0.014 (-1.03%) | 6,632,000 |
| 16 Dec 2021 | CNY | 1.354 | 1.36 | 1.335 | 1.36 | 1.36 | +0.013 (+0.97%) | 6,107,142 |
| 15 Dec 2021 | CNY | 1.368 | 1.376 | 1.343 | 1.347 | 1.347 | -0.024 (-1.75%) | 6,187,000 |
| 14 Dec 2021 | CNY | 1.407 | 1.407 | 1.368 | 1.371 | 1.371 | -0.037 (-2.63%) | 6,901,542 |
| 13 Dec 2021 | CNY | 1.395 | 1.417 | 1.388 | 1.408 | 1.408 | +0.003 (+0.21%) | 6,193,807 |
| 10 Dec 2021 | CNY | 1.382 | 1.407 | 1.374 | 1.405 | 1.405 | +0.018 (+1.30%) | 7,062,215 |
| 9 Dec 2021 | CNY | 1.392 | 1.396 | 1.382 | 1.387 | 1.387 | -0.004 (-0.29%) | 5,278,100 |
| 8 Dec 2021 | CNY | 1.37 | 1.393 | 1.37 | 1.391 | 1.391 | +0.018 (+1.31%) | 6,140,303 |
| 7 Dec 2021 | CNY | 1.392 | 1.4 | 1.35 | 1.373 | 1.373 | -0.015 (-1.08%) | 6,946,803 |
| 6 Dec 2021 | CNY | 1.404 | 1.414 | 1.388 | 1.388 | 1.388 | -0.02 (-1.42%) | 5,726,900 |
| 3 Dec 2021 | CNY | 1.389 | 1.412 | 1.379 | 1.408 | 1.408 | +0.008 (+0.57%) | 6,837,603 |
| 2 Dec 2021 | CNY | 1.396 | 1.408 | 1.38 | 1.4 | 1.4 | +0.004 (+0.29%) | 7,759,800 |
| 1 Dec 2021 | CNY | 1.398 | 1.405 | 1.379 | 1.396 | 1.396 | +0.001 (+0.07%) | 5,885,600 |
| 30 Nov 2021 | CNY | 1.405 | 1.42 | 1.39 | 1.395 | 1.395 | -0.013 (-0.92%) | 6,521,000 |
| 29 Nov 2021 | CNY | 1.39 | 1.41 | 1.371 | 1.408 | 1.408 | +0.003 (+0.21%) | 7,787,800 |
| 26 Nov 2021 | CNY | 1.385 | 1.422 | 1.374 | 1.405 | 1.405 | +0.018 (+1.30%) | 7,936,401 |
| 25 Nov 2021 | CNY | 1.39 | 1.4 | 1.381 | 1.387 | 1.387 | -0.001 (-0.07%) | 6,473,400 |
| 24 Nov 2021 | CNY | 1.399 | 1.399 | 1.366 | 1.388 | 1.388 | +0.017 (+1.24%) | 6,676,500 |
| 23 Nov 2021 | CNY | 1.391 | 1.396 | 1.371 | 1.371 | 1.371 | -0.006 (-0.44%) | 4,799,200 |
