| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | CNY | 1.126 | 1.127 | 1.107 | 1.111 | 1.111 | -0.015 (-1.33%) | 15,736,900 |
| 12 Jan 2022 | CNY | 1.101 | 1.126 | 1.101 | 1.126 | 1.126 | +0.029 (+2.64%) | 19,041,002 |
| 11 Jan 2022 | CNY | 1.112 | 1.124 | 1.096 | 1.097 | 1.097 | -0.022 (-1.97%) | 19,445,102 |
| 10 Jan 2022 | CNY | 1.11 | 1.125 | 1.081 | 1.119 | 1.119 | +0.016 (+1.45%) | 18,984,004 |
| 7 Jan 2022 | CNY | 1.121 | 1.231 | 1.101 | 1.103 | 1.103 | -0.016 (-1.43%) | 14,929,600 |
| 6 Jan 2022 | CNY | 1.112 | 1.138 | 1.103 | 1.119 | 1.119 | -0.007 (-0.62%) | 19,783,008 |
| 5 Jan 2022 | CNY | 1.168 | 1.17 | 1.116 | 1.126 | 1.126 | -0.042 (-3.60%) | 17,730,011 |
| 4 Jan 2022 | CNY | 1.168 | 1.18 | 1.154 | 1.168 | 1.168 | 0.0 (0.0%) | 27,260,415 |
| 31 Dec 2021 | CNY | 1.171 | 1.176 | 1.163 | 1.168 | 1.168 | -0.002 (-0.17%) | 14,352,734 |
| 30 Dec 2021 | CNY | 1.16 | 1.175 | 1.157 | 1.17 | 1.17 | +0.016 (+1.39%) | 20,719,703 |
| 29 Dec 2021 | CNY | 1.168 | 1.168 | 1.146 | 1.154 | 1.154 | -0.017 (-1.45%) | 21,470,001 |
| 28 Dec 2021 | CNY | 1.174 | 1.18 | 1.166 | 1.171 | 1.171 | -0.003 (-0.26%) | 14,793,412 |
| 27 Dec 2021 | CNY | 1.182 | 1.19 | 1.173 | 1.174 | 1.174 | -0.009 (-0.76%) | 13,594,206 |
| 24 Dec 2021 | CNY | 1.196 | 1.2 | 1.18 | 1.183 | 1.183 | -0.01 (-0.84%) | 22,710,817 |
| 23 Dec 2021 | CNY | 1.194 | 1.195 | 1.189 | 1.193 | 1.193 | +0.02 (+1.71%) | 16,551,858 |
| 22 Dec 2021 | CNY | 1.162 | 1.174 | 1.15 | 1.173 | 1.173 | +0.023 (+2.00%) | 16,753,504 |
| 21 Dec 2021 | CNY | 1.117 | 1.15 | 1.117 | 1.15 | 1.15 | +0.037 (+3.32%) | 27,082,428 |
| 20 Dec 2021 | CNY | 1.132 | 1.143 | 1.113 | 1.113 | 1.113 | -0.023 (-2.02%) | 30,524,220 |
| 17 Dec 2021 | CNY | 1.16 | 1.16 | 1.136 | 1.136 | 1.136 | -0.023 (-1.98%) | 15,402,004 |
| 16 Dec 2021 | CNY | 1.162 | 1.163 | 1.152 | 1.159 | 1.159 | +0.003 (+0.26%) | 15,485,700 |
| 15 Dec 2021 | CNY | 1.169 | 1.169 | 1.156 | 1.156 | 1.156 | -0.012 (-1.03%) | 15,440,900 |
| 14 Dec 2021 | CNY | 1.167 | 1.173 | 1.162 | 1.168 | 1.168 | -0.005 (-0.43%) | 17,498,300 |
| 13 Dec 2021 | CNY | 1.158 | 1.179 | 1.158 | 1.173 | 1.173 | +0.011 (+0.95%) | 18,635,712 |
| 10 Dec 2021 | CNY | 1.162 | 1.164 | 1.152 | 1.162 | 1.162 | -0.003 (-0.26%) | 17,471,900 |
| 9 Dec 2021 | CNY | 1.169 | 1.174 | 1.164 | 1.165 | 1.165 | -0.007 (-0.60%) | 32,857,803 |
| 8 Dec 2021 | CNY | 1.132 | 1.172 | 1.132 | 1.172 | 1.172 | +0.04 (+3.53%) | 22,351,103 |
| 7 Dec 2021 | CNY | 1.151 | 1.165 | 1.124 | 1.132 | 1.132 | -0.019 (-1.65%) | 20,152,301 |
| 6 Dec 2021 | CNY | 1.166 | 1.17 | 1.148 | 1.151 | 1.151 | -0.015 (-1.29%) | 21,455,700 |
| 3 Dec 2021 | CNY | 1.16 | 1.174 | 1.156 | 1.166 | 1.166 | +0.006 (+0.52%) | 20,520,510 |
| 2 Dec 2021 | CNY | 1.151 | 1.171 | 1.146 | 1.16 | 1.16 | +0.01 (+0.87%) | 23,437,507 |
