| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 1.236 | 1.249 | 1.227 | 1.245 | 1.245 | +0.008 (+0.65%) | 4,687,301 |
| 5 Jan 2022 | CNY | 1.255 | 1.256 | 1.231 | 1.237 | 1.237 | -0.024 (-1.90%) | 4,792,400 |
| 4 Jan 2022 | CNY | 1.283 | 1.286 | 1.252 | 1.261 | 1.261 | -0.017 (-1.33%) | 2,780,600 |
| 31 Dec 2021 | CNY | 1.274 | 1.282 | 1.272 | 1.278 | 1.278 | +0.01 (+0.79%) | 4,413,200 |
| 30 Dec 2021 | CNY | 1.259 | 1.273 | 1.259 | 1.268 | 1.268 | +0.008 (+0.63%) | 3,254,000 |
| 29 Dec 2021 | CNY | 1.27 | 1.278 | 1.26 | 1.26 | 1.26 | -0.011 (-0.87%) | 2,690,300 |
| 28 Dec 2021 | CNY | 1.248 | 1.272 | 1.246 | 1.271 | 1.271 | +0.026 (+2.09%) | 7,133,100 |
| 27 Dec 2021 | CNY | 1.244 | 1.26 | 1.239 | 1.245 | 1.245 | -0.009 (-0.72%) | 4,167,500 |
| 24 Dec 2021 | CNY | 1.289 | 1.289 | 1.25 | 1.254 | 1.254 | -0.041 (-3.17%) | 3,222,105 |
| 23 Dec 2021 | CNY | 1.289 | 1.299 | 1.288 | 1.295 | 1.295 | +0.011 (+0.86%) | 4,090,800 |
| 22 Dec 2021 | CNY | 1.286 | 1.294 | 1.278 | 1.284 | 1.284 | +0.001 (+0.08%) | 4,615,417 |
| 21 Dec 2021 | CNY | 1.261 | 1.284 | 1.261 | 1.283 | 1.283 | +0.001 (+0.08%) | 4,010,400 |
| 20 Dec 2021 | CNY | 1.309 | 1.323 | 1.281 | 1.282 | 1.282 | -0.032 (-2.44%) | 4,948,900 |
| 17 Dec 2021 | CNY | 1.32 | 1.338 | 1.312 | 1.314 | 1.314 | -0.008 (-0.61%) | 6,060,705 |
| 16 Dec 2021 | CNY | 1.309 | 1.322 | 1.302 | 1.322 | 1.322 | +0.013 (+0.99%) | 6,038,930 |
| 15 Dec 2021 | CNY | 1.329 | 1.332 | 1.307 | 1.309 | 1.309 | -0.023 (-1.73%) | 4,189,007 |
| 14 Dec 2021 | CNY | 1.355 | 1.355 | 1.324 | 1.332 | 1.332 | -0.034 (-2.49%) | 6,144,201 |
| 13 Dec 2021 | CNY | 1.362 | 1.366 | 1.346 | 1.366 | 1.366 | +0.004 (+0.29%) | 2,915,500 |
| 10 Dec 2021 | CNY | 1.335 | 1.365 | 1.335 | 1.362 | 1.362 | +0.01 (+0.74%) | 4,964,011 |
| 9 Dec 2021 | CNY | 1.352 | 1.361 | 1.348 | 1.352 | 1.352 | -0.005 (-0.37%) | 6,457,500 |
| 8 Dec 2021 | CNY | 1.349 | 1.357 | 1.339 | 1.357 | 1.357 | +0.018 (+1.34%) | 6,198,000 |
| 7 Dec 2021 | CNY | 1.36 | 1.361 | 1.315 | 1.339 | 1.339 | -0.021 (-1.54%) | 5,472,302 |
| 6 Dec 2021 | CNY | 1.363 | 1.371 | 1.347 | 1.36 | 1.36 | -0.001 (-0.07%) | 5,055,101 |
| 3 Dec 2021 | CNY | 1.35 | 1.365 | 1.334 | 1.361 | 1.361 | +0.01 (+0.74%) | 2,745,400 |
| 2 Dec 2021 | CNY | 1.355 | 1.362 | 1.339 | 1.351 | 1.351 | -0.002 (-0.15%) | 3,864,700 |
| 1 Dec 2021 | CNY | 1.357 | 1.359 | 1.336 | 1.353 | 1.353 | -0.001 (-0.07%) | 4,010,900 |
| 30 Nov 2021 | CNY | 1.364 | 1.38 | 1.348 | 1.354 | 1.354 | -0.01 (-0.73%) | 3,293,200 |
| 29 Nov 2021 | CNY | 1.362 | 1.37 | 1.332 | 1.364 | 1.364 | -0.003 (-0.22%) | 3,574,303 |
| 26 Nov 2021 | CNY | 1.35 | 1.385 | 1.346 | 1.367 | 1.367 | +0.008 (+0.59%) | 3,648,401 |
| 25 Nov 2021 | CNY | 1.358 | 1.371 | 1.35 | 1.359 | 1.359 | +0.003 (+0.22%) | 4,908,700 |
