| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 1.607 | 1.642 | 1.606 | 1.623 | 1.623 | +0.024 (+1.50%) | 324,794,622 |
| 21 Dec 2021 | CNY | 1.586 | 1.6 | 1.574 | 1.599 | 1.599 | +0.012 (+0.76%) | 190,130,754 |
| 20 Dec 2021 | CNY | 1.604 | 1.623 | 1.581 | 1.587 | 1.587 | -0.027 (-1.67%) | 337,129,510 |
| 17 Dec 2021 | CNY | 1.656 | 1.657 | 1.612 | 1.614 | 1.614 | -0.05 (-3.00%) | 614,676,204 |
| 16 Dec 2021 | CNY | 1.676 | 1.684 | 1.661 | 1.664 | 1.664 | -0.005 (-0.30%) | 188,269,876 |
| 15 Dec 2021 | CNY | 1.685 | 1.694 | 1.668 | 1.669 | 1.669 | -0.018 (-1.07%) | 223,341,195 |
| 14 Dec 2021 | CNY | 1.683 | 1.696 | 1.673 | 1.687 | 1.687 | -0.005 (-0.30%) | 188,884,409 |
| 13 Dec 2021 | CNY | 1.69 | 1.7 | 1.67 | 1.692 | 1.692 | +0.003 (+0.18%) | 211,495,437 |
| 10 Dec 2021 | CNY | 1.688 | 1.69 | 1.669 | 1.689 | 1.689 | -0.006 (-0.35%) | 196,424,680 |
| 9 Dec 2021 | CNY | 1.688 | 1.7 | 1.676 | 1.695 | 1.695 | +0.013 (+0.77%) | 258,863,819 |
| 8 Dec 2021 | CNY | 1.646 | 1.683 | 1.646 | 1.682 | 1.682 | +0.039 (+2.37%) | 317,021,485 |
| 7 Dec 2021 | CNY | 1.681 | 1.694 | 1.631 | 1.643 | 1.643 | -0.036 (-2.14%) | 305,811,097 |
| 6 Dec 2021 | CNY | 1.713 | 1.717 | 1.673 | 1.679 | 1.679 | -0.03 (-1.76%) | 239,044,540 |
| 3 Dec 2021 | CNY | 1.679 | 1.732 | 1.679 | 1.709 | 1.709 | +0.034 (+2.03%) | 407,806,189 |
| 2 Dec 2021 | CNY | 1.672 | 1.693 | 1.671 | 1.675 | 1.675 | -0.002 (-0.12%) | 181,599,289 |
| 1 Dec 2021 | CNY | 1.675 | 1.705 | 1.67 | 1.677 | 1.677 | -0.002 (-0.12%) | 201,920,507 |
| 30 Nov 2021 | CNY | 1.67 | 1.694 | 1.666 | 1.679 | 1.679 | +0.019 (+1.14%) | 328,482,981 |
| 29 Nov 2021 | CNY | 1.633 | 1.662 | 1.628 | 1.66 | 1.66 | +0.009 (+0.55%) | 263,254,907 |
| 26 Nov 2021 | CNY | 1.68 | 1.68 | 1.643 | 1.651 | 1.651 | -0.033 (-1.96%) | 369,517,750 |
| 25 Nov 2021 | CNY | 1.672 | 1.709 | 1.668 | 1.684 | 1.684 | +0.004 (+0.24%) | 282,875,620 |
| 24 Nov 2021 | CNY | 1.683 | 1.709 | 1.676 | 1.68 | 1.68 | -0.009 (-0.53%) | 237,817,838 |
| 23 Nov 2021 | CNY | 1.702 | 1.713 | 1.685 | 1.689 | 1.689 | -0.013 (-0.76%) | 337,799,770 |
| 22 Nov 2021 | CNY | 1.634 | 1.709 | 1.632 | 1.702 | 1.702 | +0.065 (+3.97%) | 639,048,252 |
| 19 Nov 2021 | CNY | 1.633 | 1.642 | 1.616 | 1.637 | 1.637 | +0.008 (+0.49%) | 552,206,007 |
| 18 Nov 2021 | CNY | 1.643 | 1.652 | 1.625 | 1.629 | 1.629 | -0.019 (-1.15%) | 357,746,606 |
| 17 Nov 2021 | CNY | 1.643 | 1.649 | 1.623 | 1.648 | 1.648 | +0.005 (+0.30%) | 314,964,081 |
| 16 Nov 2021 | CNY | 1.66 | 1.678 | 1.636 | 1.643 | 1.643 | -0.025 (-1.50%) | 605,147,718 |
| 15 Nov 2021 | CNY | 1.699 | 1.711 | 1.663 | 1.668 | 1.668 | -0.032 (-1.88%) | 406,582,606 |
| 12 Nov 2021 | CNY | 1.689 | 1.707 | 1.686 | 1.7 | 1.7 | -0.002 (-0.12%) | 305,604,579 |
| 11 Nov 2021 | CNY | 1.658 | 1.729 | 1.651 | 1.702 | 1.702 | +0.031 (+1.86%) | 550,700,175 |
