| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 1.137 | 1.137 | 1.116 | 1.116 | 1.116 | -0.029 (-2.53%) | 7,700 |
| 26 Jan 2022 | CNY | 1.154 | 1.154 | 1.145 | 1.145 | 1.145 | 0.0 (0.0%) | 3,400 |
| 25 Jan 2022 | CNY | 1.157 | 1.161 | 1.145 | 1.145 | 1.145 | -0.044 (-3.70%) | 9,044 |
| 24 Jan 2022 | CNY | 1.165 | 1.191 | 1.16 | 1.189 | 1.189 | +0.003 (+0.25%) | 40,500 |
| 20 Jan 2022 | CNY | 1.165 | 1.186 | 1.165 | 1.186 | 1.186 | +0.024 (+2.07%) | 40,600 |
| 19 Jan 2022 | CNY | 1.157 | 1.162 | 1.157 | 1.162 | 1.162 | -0.014 (-1.19%) | 36,900 |
| 18 Jan 2022 | CNY | 1.152 | 1.176 | 1.152 | 1.176 | 1.176 | -0.002 (-0.17%) | 104,000 |
| 17 Jan 2022 | CNY | 1.178 | 1.178 | 1.145 | 1.178 | 1.178 | -0.001 (-0.08%) | 84,300 |
| 14 Jan 2022 | CNY | 1.152 | 1.184 | 1.152 | 1.179 | 1.179 | -0.005 (-0.42%) | 151,907 |
| 13 Jan 2022 | CNY | 1.183 | 1.184 | 1.183 | 1.184 | 1.184 | +0.012 (+1.02%) | 2,500 |
| 12 Jan 2022 | CNY | 1.142 | 1.172 | 1.142 | 1.172 | 1.172 | +0.003 (+0.26%) | 1,600 |
| 11 Jan 2022 | CNY | 1.17 | 1.17 | 1.168 | 1.169 | 1.169 | -0.002 (-0.17%) | 10,800 |
| 10 Jan 2022 | CNY | 1.154 | 1.173 | 1.154 | 1.171 | 1.171 | -0.001 (-0.09%) | 79,900 |
| 7 Jan 2022 | CNY | 1.165 | 1.182 | 1.119 | 1.172 | 1.172 | -0.007 (-0.59%) | 33,700 |
| 6 Jan 2022 | CNY | 1.147 | 1.187 | 1.147 | 1.179 | 1.179 | -0.006 (-0.51%) | 9,600 |
| 5 Jan 2022 | CNY | 1.163 | 1.193 | 1.161 | 1.185 | 1.185 | +0.005 (+0.42%) | 11,400 |
| 4 Jan 2022 | CNY | 1.172 | 1.18 | 1.172 | 1.18 | 1.18 | -0.018 (-1.50%) | 8,200 |
| 31 Dec 2021 | CNY | 1.173 | 1.199 | 1.173 | 1.198 | 1.198 | +0.019 (+1.61%) | 400 |
| 30 Dec 2021 | CNY | 1.163 | 1.203 | 1.159 | 1.179 | 1.179 | -0.002 (-0.17%) | 17,600 |
| 29 Dec 2021 | CNY | 1.181 | 1.181 | 1.167 | 1.181 | 1.181 | -0.001 (-0.08%) | 600 |
| 28 Dec 2021 | CNY | 1.183 | 1.183 | 1.182 | 1.182 | 1.182 | +0.009 (+0.77%) | 32,900 |
| 27 Dec 2021 | CNY | 1.173 | 1.173 | 1.173 | 1.173 | 1.173 | -0.007 (-0.59%) | 500 |
| 24 Dec 2021 | CNY | 1.182 | 1.215 | 1.18 | 1.18 | 1.18 | -0.024 (-1.99%) | 44,400 |
| 23 Dec 2021 | CNY | 1.172 | 1.204 | 1.172 | 1.204 | 1.204 | +0.016 (+1.35%) | 10,100 |
| 22 Dec 2021 | CNY | 1.204 | 1.204 | 1.188 | 1.188 | 1.188 | 0.0 (0.0%) | 2,000 |
| 21 Dec 2021 | CNY | 1.156 | 1.188 | 1.156 | 1.188 | 1.188 | +0.021 (+1.80%) | 4,200 |
| 20 Dec 2021 | CNY | 1.169 | 1.2 | 1.151 | 1.167 | 1.167 | -0.023 (-1.93%) | 45,100 |
| 17 Dec 2021 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 46,700 |
| 16 Dec 2021 | CNY | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.004 (+0.34%) | 13,801 |
| 15 Dec 2021 | CNY | 1.198 | 1.198 | 1.186 | 1.186 | 1.186 | -0.005 (-0.42%) | 8,800 |
