| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | CNY | 0.932 | 0.939 | 0.924 | 0.929 | 0.929 | -0.003 (-0.32%) | 21,707,103 |
| 19 Jan 2022 | CNY | 0.962 | 0.962 | 0.921 | 0.932 | 0.932 | -0.03 (-3.12%) | 41,121,824 |
| 18 Jan 2022 | CNY | 0.962 | 0.969 | 0.956 | 0.962 | 0.962 | -0.004 (-0.41%) | 18,587,501 |
| 17 Jan 2022 | CNY | 0.951 | 0.974 | 0.948 | 0.966 | 0.966 | +0.015 (+1.58%) | 19,676,300 |
| 14 Jan 2022 | CNY | 0.937 | 0.959 | 0.934 | 0.951 | 0.951 | +0.008 (+0.85%) | 26,974,607 |
| 13 Jan 2022 | CNY | 0.952 | 0.959 | 0.935 | 0.943 | 0.943 | -0.012 (-1.26%) | 29,172,903 |
| 12 Jan 2022 | CNY | 0.929 | 0.957 | 0.929 | 0.955 | 0.955 | +0.033 (+3.58%) | 48,107,701 |
| 11 Jan 2022 | CNY | 0.934 | 0.942 | 0.919 | 0.922 | 0.922 | -0.012 (-1.28%) | 36,440,700 |
| 10 Jan 2022 | CNY | 0.936 | 0.943 | 0.923 | 0.934 | 0.934 | -0.006 (-0.64%) | 29,780,101 |
| 7 Jan 2022 | CNY | 0.964 | 0.97 | 0.932 | 0.94 | 0.94 | -0.023 (-2.39%) | 48,591,603 |
| 6 Jan 2022 | CNY | 0.95 | 0.966 | 0.939 | 0.963 | 0.963 | +0.004 (+0.42%) | 37,502,806 |
| 5 Jan 2022 | CNY | 0.995 | 0.995 | 0.953 | 0.959 | 0.959 | -0.038 (-3.81%) | 65,210,611 |
| 4 Jan 2022 | CNY | 1.032 | 1.042 | 0.991 | 0.997 | 0.997 | -0.032 (-3.11%) | 48,616,636 |
| 31 Dec 2021 | CNY | 1.01 | 1.036 | 1.01 | 1.029 | 1.029 | +0.022 (+2.18%) | 34,704,708 |
| 30 Dec 2021 | CNY | 1.006 | 1.018 | 1.004 | 1.007 | 1.007 | +0.001 (+0.10%) | 21,804,808 |
| 29 Dec 2021 | CNY | 1.005 | 1.018 | 0.999 | 1.006 | 1.006 | -0.002 (-0.20%) | 23,669,000 |
| 28 Dec 2021 | CNY | 0.99 | 1.009 | 0.981 | 1.008 | 1.008 | +0.021 (+2.13%) | 38,517,200 |
| 27 Dec 2021 | CNY | 0.983 | 1 | 0.975 | 0.987 | 0.987 | +0.004 (+0.41%) | 38,183,600 |
| 24 Dec 2021 | CNY | 1.024 | 1.027 | 0.978 | 0.983 | 0.983 | -0.041 (-4.00%) | 68,526,932 |
| 23 Dec 2021 | CNY | 1.021 | 1.029 | 1.019 | 1.024 | 1.024 | +0.003 (+0.29%) | 19,975,320 |
| 22 Dec 2021 | CNY | 1.027 | 1.029 | 1.013 | 1.021 | 1.021 | +0.002 (+0.20%) | 28,287,601 |
| 21 Dec 2021 | CNY | 1.016 | 1.023 | 0.999 | 1.019 | 1.019 | +0.004 (+0.39%) | 37,776,004 |
| 20 Dec 2021 | CNY | 1.064 | 1.064 | 1.013 | 1.015 | 1.015 | -0.049 (-4.61%) | 55,520,910 |
| 17 Dec 2021 | CNY | 1.09 | 1.09 | 1.061 | 1.064 | 1.064 | -0.022 (-2.03%) | 34,880,605 |
| 16 Dec 2021 | CNY | 1.088 | 1.091 | 1.079 | 1.086 | 1.086 | +0.003 (+0.28%) | 16,456,802 |
| 15 Dec 2021 | CNY | 1.09 | 1.097 | 1.082 | 1.083 | 1.083 | -0.007 (-0.64%) | 18,360,002 |
| 14 Dec 2021 | CNY | 1.1 | 1.101 | 1.086 | 1.09 | 1.09 | -0.01 (-0.91%) | 20,115,812 |
| 13 Dec 2021 | CNY | 1.1 | 1.105 | 1.089 | 1.1 | 1.1 | +0.001 (+0.09%) | 23,225,908 |
| 10 Dec 2021 | CNY | 1.084 | 1.105 | 1.073 | 1.099 | 1.099 | +0.015 (+1.38%) | 28,618,312 |
| 9 Dec 2021 | CNY | 1.086 | 1.09 | 1.076 | 1.084 | 1.084 | -0.004 (-0.37%) | 24,493,814 |
