| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 1.324 | 1.324 | 1.265 | 1.266 | 1.266 | -0.046 (-3.51%) | 17,918,200 |
| 4 Jan 2022 | CNY | 1.35 | 1.359 | 1.305 | 1.312 | 1.312 | -0.034 (-2.53%) | 15,786,302 |
| 31 Dec 2021 | CNY | 1.338 | 1.36 | 1.338 | 1.346 | 1.346 | +0.019 (+1.43%) | 15,651,700 |
| 30 Dec 2021 | CNY | 1.324 | 1.338 | 1.322 | 1.327 | 1.327 | +0.003 (+0.23%) | 18,495,202 |
| 29 Dec 2021 | CNY | 1.33 | 1.336 | 1.315 | 1.324 | 1.324 | -0.006 (-0.45%) | 15,104,501 |
| 28 Dec 2021 | CNY | 1.306 | 1.331 | 1.301 | 1.33 | 1.33 | +0.024 (+1.84%) | 17,939,000 |
| 27 Dec 2021 | CNY | 1.294 | 1.321 | 1.294 | 1.306 | 1.306 | +0.002 (+0.15%) | 17,626,301 |
| 24 Dec 2021 | CNY | 1.366 | 1.366 | 1.299 | 1.304 | 1.304 | -0.047 (-3.48%) | 21,921,500 |
| 23 Dec 2021 | CNY | 1.345 | 1.356 | 1.344 | 1.351 | 1.351 | +0.005 (+0.37%) | 17,017,400 |
| 22 Dec 2021 | CNY | 1.341 | 1.354 | 1.341 | 1.346 | 1.346 | +0.005 (+0.37%) | 16,402,600 |
| 21 Dec 2021 | CNY | 1.341 | 1.349 | 1.324 | 1.341 | 1.341 | +0.005 (+0.37%) | 12,033,100 |
| 20 Dec 2021 | CNY | 1.391 | 1.399 | 1.336 | 1.336 | 1.336 | -0.055 (-3.95%) | 16,985,100 |
| 17 Dec 2021 | CNY | 1.424 | 1.424 | 1.388 | 1.391 | 1.391 | -0.033 (-2.32%) | 19,358,800 |
| 16 Dec 2021 | CNY | 1.42 | 1.425 | 1.411 | 1.424 | 1.424 | +0.01 (+0.71%) | 18,636,600 |
| 15 Dec 2021 | CNY | 1.416 | 1.427 | 1.412 | 1.414 | 1.414 | 0.0 (0.0%) | 17,585,605 |
| 14 Dec 2021 | CNY | 1.424 | 1.425 | 1.412 | 1.414 | 1.414 | -0.014 (-0.98%) | 15,004,903 |
| 13 Dec 2021 | CNY | 1.421 | 1.433 | 1.404 | 1.428 | 1.428 | +0.01 (+0.71%) | 15,849,502 |
| 10 Dec 2021 | CNY | 1.396 | 1.418 | 1.387 | 1.418 | 1.418 | +0.02 (+1.43%) | 18,052,100 |
| 9 Dec 2021 | CNY | 1.4 | 1.405 | 1.392 | 1.398 | 1.398 | -0.004 (-0.29%) | 20,861,109 |
| 8 Dec 2021 | CNY | 1.378 | 1.403 | 1.378 | 1.402 | 1.402 | +0.017 (+1.23%) | 20,085,615 |
| 7 Dec 2021 | CNY | 1.395 | 1.396 | 1.367 | 1.385 | 1.385 | -0.008 (-0.57%) | 20,501,000 |
| 6 Dec 2021 | CNY | 1.408 | 1.425 | 1.391 | 1.393 | 1.393 | -0.02 (-1.42%) | 16,634,300 |
| 3 Dec 2021 | CNY | 1.413 | 1.413 | 1.399 | 1.413 | 1.413 | -0.002 (-0.14%) | 17,735,809 |
| 2 Dec 2021 | CNY | 1.406 | 1.419 | 1.401 | 1.415 | 1.415 | +0.009 (+0.64%) | 15,964,000 |
| 1 Dec 2021 | CNY | 1.42 | 1.423 | 1.398 | 1.406 | 1.406 | -0.017 (-1.19%) | 18,843,200 |
| 30 Nov 2021 | CNY | 1.424 | 1.429 | 1.415 | 1.423 | 1.423 | -0.001 (-0.07%) | 16,458,100 |
| 29 Nov 2021 | CNY | 1.416 | 1.433 | 1.392 | 1.424 | 1.424 | +0.008 (+0.56%) | 20,510,800 |
| 26 Nov 2021 | CNY | 1.41 | 1.424 | 1.409 | 1.416 | 1.416 | +0.005 (+0.35%) | 20,537,303 |
| 25 Nov 2021 | CNY | 1.416 | 1.419 | 1.404 | 1.411 | 1.411 | -0.006 (-0.42%) | 22,847,400 |
| 24 Nov 2021 | CNY | 1.448 | 1.448 | 1.413 | 1.417 | 1.417 | -0.026 (-1.80%) | 19,905,400 |
